Renforth Resources Inc. (RFR.CN)

Compare

0.0100

-0.0050

(-33.33%)

As of 2:48:49 PM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	702,100
Apr 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	258,000
Apr 15, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	340,000
Apr 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	264,000
Apr 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	48,000
Apr 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	721,600
Apr 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Apr 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Apr 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
Mar 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	57,000
Mar 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,251
Mar 25, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	138,000
Mar 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Mar 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	86,500
Mar 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	252,672
Mar 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Mar 18, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 17, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	555,000
Mar 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	21,000
Mar 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	302,563
Mar 11, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	411,000
Mar 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 7, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	151,450
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	800,000
Mar 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Mar 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Feb 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Feb 26, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	16,000
Feb 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
Feb 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Feb 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 19, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	587,100
Feb 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Feb 12, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	482,000
Feb 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,186,001
Feb 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	668,467
Feb 6, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	197,500
Feb 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,400
Jan 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Jan 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	7,500
Jan 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Jan 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	46,000
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Jan 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,065
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	111,618
Jan 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	439,500
Jan 15, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	23,000
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jan 10, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	57,000
Jan 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jan 8, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	67,500
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	162,000
Jan 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	19,593
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jan 2, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	33,000
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	59,500
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,500
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,300
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	201,240
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,000
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	195,000
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	71,000
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	62,000
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,500
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,474
Dec 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,225
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,275
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,800
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	22,000
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,181
Nov 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,250
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,750
Nov 19, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	56,500
Nov 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,164
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	350,486
Nov 12, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	1,139,547
Nov 11, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,109,000
Nov 8, 2024	0.0150	0.0200	0.0100	0.0150	0.0150	1,757,500
Nov 7, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	390,833
Nov 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,610
Nov 5, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	29,917
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,700
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,000
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Oct 30, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	20,333
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	130,000
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 25, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	15,000
Oct 24, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	14,650
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	104,000
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 17, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	416,250
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	39,500
Oct 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	415,500
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,300
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,500
Oct 4, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	141,500
Oct 3, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	139,000
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
Oct 1, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	125,000
Sep 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,200
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,892
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 11, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	4,213,097
Sep 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,500
Sep 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	54,000
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,500
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	137,500
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,500
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	380,333
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	75,002
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	435,000
Aug 21, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	197,000
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,050
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,650
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	338,000
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	103,001
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Aug 6, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	416,000
Aug 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,500
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,400
Jul 23, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	50,000
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	41,400
Jul 19, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	162,114
Jul 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Jul 17, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	303,000
Jul 16, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	103,000
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	201,500
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jul 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	205,000
Jul 10, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	698,000
Jul 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	109,000
Jul 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jul 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jul 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,750
Jul 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Jul 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
Jun 28, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	174,500
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	108,750
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,938
Jun 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	97,273
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,098
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	255,000
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	141,000
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	255,000
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 5, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	19,504
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 31, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	149,000
May 30, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	362,250
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	225,000
May 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	822,611
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,602
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	34,300
May 13, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	202,000
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	250,800
May 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 8, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	415,500
May 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,500
May 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,500
May 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	156,850
May 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	416,316
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,185,128
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,000
Apr 25, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	189,000
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,335

PPM.V Pacific Imperial Mines Inc.

0.0050

0.00%

AORO.V Aloro Mining Corp.

0.0250

+66.67%

MTK.V Montauk Metals Inc.

0.0050

0.00%

CAND.V Candelaria Mining Corp.

0.0100

0.00%

QCX.V QcX Gold Corp.

0.0150

0.00%

METL.CN Metalite Resources Inc.

0.0100

0.00%

LOT.V TomaGold Corporation

0.0150

0.00%

SXL.V Slam Exploration Ltd.

0.0300

-14.29%

BIGT.V Big Tree Carbon Inc.

0.0100

0.00%

FFF.CN 55 North Mining Inc.

0.0100

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Renforth Resources Inc. (RFR.CN)

Related Tickers