TSXV - Delayed Quote CAD

Richmond Minerals Inc. (RMD.V)

0.0200

0.0000

(0.00%)

At close: January 17 at 10:24:06 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	95,000
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	36,000
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	267,000
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	54,000
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	82,000
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	137,000
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 28, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	194,000
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 24, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	9,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,400
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	157,000
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	320,000
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	89,000
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	377,000
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,600
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,300
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	138,000
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,000
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,000
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,400
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,100
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	14,600
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 14, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	6,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,500
May 31, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,000
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	53,000
May 14, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	75,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
May 8, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	37,000
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Apr 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	111,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Apr 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	15,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	225,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	47,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	161,000
Mar 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	54,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Mar 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 23, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	55,000
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	64,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,300
Feb 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Feb 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	40,400
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,500
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-

GDP.V Golden Pursuit Resources Ltd.

0.1750

0.00%

SVG.V Silver Grail Resources Ltd.

0.0750

0.00%

MASS.V Masivo Silver Corp.

0.0350

+16.67%

ETF.V Eastfield Resources Ltd.

0.0250

-16.67%

STRM.V Storm Exploration Inc.

0.0400

0.00%

SNAG.V Silver North Resources Ltd.

0.1000

0.00%

GGL.V GGL Resources Corp.

0.0400

+14.29%

STRR.V Star Royalties Ltd.

0.2700

-3.57%

CRB.V Cariboo Rose Resources Ltd.

0.0500

+11.11%

FTZ.V Fitzroy Minerals Inc.

0.1550

-3.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Richmond Minerals Inc. (RMD.V)

Related Tickers