Skip to main content
Red White & Bloom Brands Inc. (CSE:RWB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0100
-0.0050 (-33.33%)
At close: Mar 6, 2026

Red White & Bloom Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.010.010.010.01-33.33%39,533
Mar 5, 20260.020.020.010.020.02-484,700
Mar 4, 20260.020.020.020.020.02-197,000
Mar 3, 20260.020.020.020.020.02-252,000
Mar 2, 20260.020.020.010.020.0250.00%825,667
Feb 27, 20260.020.020.010.010.01-33.33%46,000
Feb 26, 20260.020.020.010.020.02-25.00%2,087,683
Feb 24, 20260.020.020.020.020.02-86,523
Feb 23, 20260.020.020.020.020.02-169,000
Feb 20, 20260.020.020.020.020.02-13,085
Feb 19, 20260.020.020.020.020.02-442,300
Feb 18, 20260.020.030.020.020.02-38,655
Feb 17, 20260.020.020.020.020.02-20.00%700,300
Feb 13, 20260.020.030.020.030.0325.00%15,200
Feb 11, 20260.020.020.020.020.02-6,752
Feb 10, 20260.030.030.020.020.02-20.00%69,000
Feb 9, 20260.030.030.030.030.03-423,031
Feb 6, 20260.030.030.030.030.03-10,000
Feb 5, 20260.030.030.030.030.03-250,200
Feb 4, 20260.030.030.030.030.03-149,000
Feb 3, 20260.030.030.030.030.03-71,000
Feb 2, 20260.020.030.020.030.03-319,500
Jan 30, 20260.030.030.030.030.03-136,375
Jan 29, 20260.030.030.030.030.03-225,012
Jan 28, 20260.030.030.030.030.03-16.67%360,000
Jan 26, 20260.040.040.030.030.03-1,333,105
Jan 23, 20260.030.030.030.030.03-128,000
Jan 22, 20260.030.030.030.030.03-115,000
Jan 20, 20260.030.030.030.030.03-10,500
Jan 19, 20260.030.030.030.030.03-9,400
Jan 16, 20260.030.030.030.030.0320.00%12,000
Jan 15, 20260.030.030.030.030.03-16.67%479,305
Jan 14, 20260.030.030.030.030.03-14.29%106,000
Jan 13, 20260.040.040.040.040.04-22,100
Jan 12, 20260.040.040.040.040.0416.67%5,020
Jan 9, 20260.040.040.030.030.03-14.29%29,050
Jan 8, 20260.040.040.040.040.04-12.50%39,963
Jan 7, 20260.040.040.040.040.04-1,000
Jan 6, 20260.040.040.040.040.0414.29%2,120
Jan 2, 20260.040.040.040.040.04-49,300
Dec 30, 20250.040.040.040.040.04-129,883
Dec 29, 20250.040.040.040.040.04-213,125
Dec 24, 20250.040.040.040.040.04-54,375
Dec 23, 20250.040.040.030.040.04-260,000
Dec 22, 20250.040.040.040.040.04-392,500
Dec 19, 20250.040.040.030.040.04-12.50%1,026,660
Dec 18, 20250.050.060.040.040.04-11.11%1,180,575
Dec 17, 20250.050.050.040.050.05-10.00%83,350
Dec 16, 20250.040.050.040.050.0525.00%568,750
Dec 15, 20250.050.050.040.040.04-11.11%8,000
Dec 12, 20250.030.050.030.050.0550.00%1,563,040
Dec 11, 20250.030.030.030.030.03-34,190
Dec 10, 20250.030.040.030.030.0320.00%267,400
Dec 9, 20250.030.030.030.030.0325.00%170,000
Dec 8, 20250.030.030.020.020.02-33.33%273,937
Dec 5, 20250.030.030.020.030.0320.00%6,600
Dec 4, 20250.020.030.020.030.03-126,462
Dec 3, 20250.020.030.020.030.0325.00%31,000
Dec 2, 20250.030.030.020.020.02-33.33%103,768
Dec 1, 20250.030.030.030.030.03-14.29%102,500
Nov 28, 20250.030.040.030.040.0416.67%286,650
Nov 27, 20250.030.030.030.030.03-312,874
Nov 26, 20250.030.030.030.030.03-138,957
Nov 25, 20250.030.030.030.030.03-172,800
Nov 24, 20250.040.040.030.030.03-30,809
Nov 21, 20250.030.030.030.030.03-14.29%31,000
Nov 20, 20250.040.040.030.040.04-30,000
Nov 19, 20250.040.040.030.040.0416.67%18,615
Nov 18, 20250.030.030.030.030.03-14.29%4,000
Nov 17, 20250.030.040.030.040.04-15,718
Nov 14, 20250.040.040.040.040.0416.67%2,300
Nov 13, 20250.030.030.030.030.03-14.29%17,000
Nov 11, 20250.040.040.040.040.04-285,192
Nov 7, 20250.040.040.040.040.04-161,773
Nov 5, 20250.040.040.040.040.04-45,187
Nov 4, 20250.040.040.040.040.04-70,900
Nov 3, 20250.050.050.040.040.04-22.22%28,000
Oct 31, 20250.030.050.030.050.0550.00%423,000
Oct 30, 20250.030.030.030.030.03-2,003
Oct 29, 20250.040.040.030.030.03-14.29%26,250
Oct 28, 20250.040.040.040.040.04-18,250
Oct 27, 20250.030.040.030.040.04-100,500
Oct 24, 20250.040.040.030.040.04-12.50%260,878
Oct 23, 20250.040.040.040.040.0414.29%139,050
Oct 22, 20250.040.040.040.040.04-29,612
Oct 21, 20250.040.040.040.040.04-12,000
Oct 20, 20250.030.040.030.040.0416.67%270,787
Oct 17, 20250.040.040.030.030.03-108,838
Oct 16, 20250.030.030.030.030.03-20,000
Oct 15, 20250.030.030.030.030.03-4,200
Oct 14, 20250.040.040.030.030.03-25.00%479,000
Oct 10, 20250.040.050.040.040.04-78,350
Oct 9, 20250.050.050.040.040.04-11.11%32,585
Oct 8, 20250.040.090.040.050.05-1,861,543
Oct 7, 20250.050.050.040.050.0512.50%219,000
Oct 6, 20250.070.070.040.040.04-27.27%178,315