Skip to main content
Red White & Bloom Brands Inc. (CSE:RWB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
+0.0050 (20.00%)
Dec 5, 2025, 3:38 PM EST

Red White & Bloom Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20250.050.200.050.060.0657.14%717,349
Jul 4, 20250.040.040.040.040.04-9,000
Jul 3, 20250.040.040.040.040.04-9,000
Jun 30, 20250.040.040.040.040.04-22.22%3,500
Jun 27, 20250.040.050.040.050.0528.57%14,000
Jun 24, 20250.040.040.040.040.0440.00%48,000
Jun 20, 20250.030.030.030.030.03-26,969
Jun 19, 20250.030.030.030.030.03-1,835
Jun 18, 20250.030.030.030.030.03-16.67%6,091
Jun 17, 20250.030.030.030.030.03-8,062
Jun 16, 20250.030.040.030.030.03-14.29%52,450
Jun 13, 20250.040.040.040.040.0440.00%10,000
Jun 12, 20250.030.030.030.030.03-28.57%1,196
Jun 11, 20250.030.040.030.040.0440.00%15,000
Jun 10, 20250.030.030.030.030.03-16.67%10,033
Jun 9, 20250.030.030.030.030.03-14.29%285,128
Jun 5, 20250.040.040.040.040.0416.67%2,028
Jun 4, 20250.030.030.020.030.0320.00%95,000