OTC Markets OTCPK - Delayed Quote USD

Red Metal Resources Ltd. (RMESF)

Compare
0.0410
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 8, 2025 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 7, 2025 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 6, 2025 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 3, 2025 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 2, 2025 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 31, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 30, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 1,666
Dec 27, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 26, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 24, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 23, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 3,333
Dec 20, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 19, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 18, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 17, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 16, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 13, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 12, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 333
Dec 11, 2024 0.0409 0.0409 0.0409 0.0409 0.0409 -
Dec 10, 2024 0.0409 0.0409 0.0409 0.0409 0.0409 -
Dec 9, 2024 0.0409 0.0409 0.0409 0.0409 0.0409 -
Dec 6, 2024 0.0409 0.0409 0.0409 0.0409 0.0409 1,666
Dec 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 29, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 25, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 666
Nov 21, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 20, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 19, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 18, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 15, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 14, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 13, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 12, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 11, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 8, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 7, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 6, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 5, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 4, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Nov 1, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 31, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 30, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 29, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 28, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 25, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 24, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 23, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 22, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 21, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 18, 2024 0.0791 0.0791 0.0791 0.0791 0.0791 -
Oct 17, 2024 0.1000 0.1000 0.0791 0.0791 0.0791 5,900
Oct 16, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 19,999
Oct 15, 2024 0.0500 0.1500 0.0140 0.1500 0.1500 77,204
Oct 14, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 11, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 10, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 9, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 8, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 7, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 4, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 3, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 2, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 1, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 30, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 27, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 26, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 25, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 24, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 23, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 20, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 19, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 18, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 17, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 16, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 13, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 12, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 11, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 10, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 9, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 6, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Sep 5, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 5,165
Sep 4, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 2,166
Sep 3, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Aug 30, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Aug 29, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Aug 28, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Aug 27, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Aug 26, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 47,834
Aug 23, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 166
Aug 22, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 21, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 20, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 19, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 16, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 15, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 14, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 13, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 12, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 9, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 8, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 7, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 6, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 5, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 2, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Aug 1, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Jul 31, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Jul 30, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Jul 29, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 3,033
Jul 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 186
Jul 16, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jul 15, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jul 12, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 699
Jul 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 6,666
Jul 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 1, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 28, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 9,143
Jun 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jun 17, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 14, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 13, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 12, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 11, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 10, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 7, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 6, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 5, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 4, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 1,000
Jun 3, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 -
May 31, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 -
May 30, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 -
May 29, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 -
May 28, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 -
May 24, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 -
May 23, 2024 1:3 Stock Splits
May 23, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 199
May 22, 2024 0.2097 0.2097 0.0216 0.0216 0.0216 335
May 21, 2024 0.0216 0.0216 0.0216 0.0216 0.0216 -
May 20, 2024 0.0216 0.0216 0.0216 0.0216 0.0216 -
May 17, 2024 0.0216 0.0216 0.0216 0.0216 0.0216 -
May 16, 2024 0.0216 0.0216 0.0216 0.0216 0.0216 166
May 15, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 14, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 13, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 10, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 9, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 8, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 7, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 6, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 3, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 2, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
May 1, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
Apr 30, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
Apr 29, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 266
Apr 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100
Apr 8, 2024 0.2397 0.2397 0.2397 0.2397 0.2397 66
Apr 5, 2024 0.1500 0.2400 0.1500 0.2400 0.2400 17,909
Apr 4, 2024 0.0450 0.1500 0.0450 0.1440 0.1440 51,504
Apr 3, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 2, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 1, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 28, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 27, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 26, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 25, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 22, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 6,119
Mar 21, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 20, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 19, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 18, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 15, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 14, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 5,002
Mar 13, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 12, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 11, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 8, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Mar 7, 2024 0.0075 0.0138 0.0075 0.0138 0.0138 954
Mar 6, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Mar 5, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Mar 4, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Mar 1, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 29, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 28, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 27, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 26, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 23, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 22, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 33
Feb 21, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Feb 20, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Feb 16, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 33
Feb 15, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 14, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 13, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 12, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 9, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 8, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 7, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Feb 6, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 333
Feb 5, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Feb 2, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 1,666
Feb 1, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 881
Jan 31, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 30, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 29, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 26, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 25, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 24, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 23, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 22, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 19, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 18, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 1,110
Jan 17, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 16, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 12, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 11, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 333

Related Tickers

LCGMF Lion Copper and Gold Corp.
0.0500
0.00%
 
PCRCF Bolt Metals Corp.
0.0690
0.00%
 
PNPNF Power Nickel Inc.
0.7200
-1.37%
 
PWRMF Power Metals Corp.
0.3060
-3.01%
 
OMEX Odyssey Marine Exploration, Inc.
0.6715
+0.37%
 
NAK Northern Dynasty Minerals Ltd.
0.6111
-5.46%
 
VZLA Vizsla Silver Corp.
2.0200
+1.00%
 
RIO Rio Tinto Group
58.84
+0.36%