RJK Explorations Ltd (RJX.A)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.03 | 60333 | 0.03085635 | CS |
| 4 | -0.01 | -25 | 0.04 | 0.045 | 0.03 | 41648 | 0.03289282 | CS |
| 12 | -0.005 | -14.2857142857 | 0.035 | 0.045 | 0.03 | 39383 | 0.03416056 | CS |
| 26 | -0.005 | -14.2857142857 | 0.035 | 0.045 | 0.03 | 27635 | 0.03465457 | CS |
| 52 | -0.01 | -25 | 0.04 | 0.065 | 0.03 | 32253 | 0.03978959 | CS |
| 156 | -0.13 | -81.25 | 0.16 | 0.2 | 0.03 | 37929 | 0.08551903 | CS |
| 260 | -0.065 | -68.4210526316 | 0.095 | 0.35 | 0.03 | 54062 | 0.15496364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724449200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724362800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 150000 |
| 1724276400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1724190000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 26000 |
| 1724103600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1723844400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1723758000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1723671600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1723585200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 9000 |
| 1723498800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723239600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723153200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723066800 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 47000 |
| 1722980400 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 110000 |
| 1722634800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1722548400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 25000 |
| 1722462000 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 6000 |
| 1722375600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1722289200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 38000 |
| 1722030000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 480 |
| 1721943600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721857200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721770800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 5000 |
| 1721684400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721425200 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 34000 |
| 1721338800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721252400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721166000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721079600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6000 |
| 1720820400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 293000 |
| 1720734000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720647600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 285 |
| 1720561200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720474800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720215600 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 20000 |
| 1720129200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720042800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 14942 |
| 1719956400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1719610800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1719524400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2974 |
| 1719438000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719351600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719265200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 5000 |
| 1719006000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718919600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718833200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718746800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718660400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718401200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718314800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718228400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 36000 |
| 1718142000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718055600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 108000 |
| 1717796400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 2000 |
| 1717710000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717623600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717537200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717450800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717191600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 29510 |
| 1717105200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717018800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12700 |
| 1716932400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716846000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716586800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
