1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. RT Minerals Corp (RTM)
  7. Historical

RTM

RT Minerals Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
RT Minerals Corp RTM TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 10.0% 0.055 09:30:00
Open Price Low Price High Price Close Price Prev Close
0.055 0.055 0.055 0.055 0.05
more quote information »

RTM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.060.060.050.05549,043-0.005-8.33%
1 Month0.070.0750.050.0566077217,116-0.015-21.43%
3 Months0.0550.090.050.0632205154,5990.000.0%
6 Months0.100.100.050.0658678119,320-0.045-45.0%
1 Year0.160.1750.050.0976984150,399-0.105-65.63%
3 Years0.060.2850.0150.1135549118,751-0.005-8.33%
5 Years0.090.2850.010.0857511164,297-0.035-38.89%

RTM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.055 0.005 10.0% 0.055 0.055 0.055 10,000
Dec 02 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0
Dec 01 2021 0.05 0.00 0.0% 0.05 0.05 0.05 500
Nov 30 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0
Nov 29 2021 0.05 0.00 0.0% 0.05 0.05 0.05 973,980
Nov 26 2021 0.05 -0.01 -16.67% 0.06 0.06 0.05 672,650
Nov 25 2021 0.06 0.005 9.09% 0.06 0.06 0.06 20,000
Nov 24 2021 0.055 0.00 0.0% 0.055 0.055 0.055 100,000
Nov 23 2021 0.055 0.00 0.0% 0.055 0.055 0.055 1,000
Nov 22 2021 0.055 -0.005 -8.33% 0.055 0.055 0.055 3,000
Nov 19 2021 0.06 0.00 0.0% 0.06 0.06 0.06 149,000
Nov 18 2021 0.06 0.005 9.09% 0.06 0.06 0.06 232,000
Nov 17 2021 0.055 0.00 0.0% 0.06 0.06 0.055 120,650
Nov 16 2021 0.055 0.00 0.0% 0.055 0.055 0.055 34,747
Nov 15 2021 0.055 -0.01 -15.38% 0.07 0.07 0.055 749,396
Nov 12 2021 0.065 -0.005 -7.14% 0.065 0.065 0.065 111,000
Nov 11 2021 0.07 -0.005 -6.67% 0.07 0.07 0.065 384,400
Nov 10 2021 0.075 0.00 0.0% 0.075 0.075 0.075 18,000
Nov 09 2021 0.075 0.005 7.14% 0.075 0.075 0.075 42,250
Nov 08 2021 0.07 0.00 0.0% 0.07 0.07 0.07 92,517
Nov 05 2021 0.07 -0.01 -12.5% 0.07 0.075 0.07 203,000
Nov 04 2021 0.08 0.00 0.0% 0.08 0.08 0.08 11,100
See More Historical Prices »


Your Recent History
TSXV
RTM
RT Mineral..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.