Skip to main content
Record Resources Inc. (TSXV:REC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
At close: Mar 9, 2026

Record Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.070.070.07-12.50%225,600
Mar 4, 20260.080.080.080.080.086.67%74,600
Mar 3, 20260.080.090.070.080.08-11.76%103,205
Mar 2, 20260.070.090.070.090.0930.77%1,299,500
Feb 27, 20260.070.070.060.070.07-1,051,400
Feb 26, 20260.070.070.070.070.07-64,000
Feb 25, 20260.070.070.070.070.07-174,000
Feb 24, 20260.070.070.060.070.07-7.14%1,828,284
Feb 23, 20260.070.070.070.070.07-255,000
Feb 20, 20260.080.080.070.070.07-6.67%337,500
Feb 19, 20260.080.080.080.080.08-6.25%17,000
Feb 18, 20260.080.080.080.080.08-2,060
Feb 17, 20260.080.080.080.080.086.67%642,531
Feb 13, 20260.080.080.080.080.087.14%21,236
Feb 12, 20260.070.080.070.070.07-6.67%431,000
Feb 11, 20260.080.080.080.080.08-11,000
Feb 10, 20260.080.080.080.080.08-130,049
Feb 9, 20260.080.080.080.080.08-48,000
Feb 6, 20260.080.080.080.080.087.14%88,800
Feb 5, 20260.080.080.070.070.07-6.67%276,003
Feb 4, 20260.080.080.070.080.08-132,000
Feb 3, 20260.070.080.070.080.08-158,640
Feb 2, 20260.080.080.080.080.08-4,000
Jan 30, 20260.080.080.080.080.08-285,090
Jan 29, 20260.080.080.070.080.08-151,885
Jan 28, 20260.070.080.070.080.08-235,000
Jan 27, 20260.080.080.070.080.08-6.25%132,179
Jan 26, 20260.090.090.080.080.08-5.88%278,200
Jan 23, 20260.090.090.090.090.09-5.56%184,195
Jan 22, 20260.090.090.090.090.09-66,000
Jan 21, 20260.090.090.090.090.09-1,759
Jan 20, 20260.080.090.080.090.095.88%79,372
Jan 19, 20260.090.090.090.090.09-2,134
Jan 16, 20260.090.090.080.090.09-5.56%73,118
Jan 15, 20260.090.090.090.090.095.88%127,079
Jan 14, 20260.080.090.080.090.096.25%439,846
Jan 13, 20260.070.080.070.080.0823.08%670,741
Jan 12, 20260.070.070.070.070.07-90,042
Jan 9, 20260.070.070.070.070.07-7.14%37,982
Jan 8, 20260.070.070.070.070.077.69%48,250
Jan 7, 20260.070.070.070.070.07-7,000
Jan 6, 20260.070.070.070.070.07-73,980
Jan 5, 20260.060.070.060.070.07-95,980
Jan 2, 20260.070.070.060.070.07-338,560
Dec 30, 20250.070.070.070.070.07-2,175,384
Dec 29, 20250.060.070.060.070.078.33%1,122,940
Dec 24, 20250.060.060.060.060.06-1,011,250
Dec 23, 20250.070.070.060.060.06-7.69%3,520,046
Dec 22, 20250.070.070.070.070.07-22,000
Dec 19, 20250.060.070.060.070.07-35,500
Dec 18, 20250.070.070.070.070.07-74,692
Dec 17, 20250.070.070.070.070.07-7.14%736,000
Dec 16, 20250.070.070.070.070.07-52,000
Dec 15, 20250.070.070.070.070.07-24,850
Dec 12, 20250.070.070.070.070.07-44,000
Dec 11, 20250.070.070.070.070.07-939,500
Dec 10, 20250.070.070.070.070.07-102,000
Dec 9, 20250.070.080.070.070.077.69%488,524
Dec 8, 20250.070.070.060.070.07-7.14%4,168,884
Dec 5, 20250.080.080.070.070.07-12.50%327,334
Dec 4, 20250.070.090.070.080.0814.29%1,515,729
Dec 3, 20250.060.070.060.070.0727.27%458,000
Dec 2, 20250.060.060.060.060.06-488,000
Dec 1, 20250.060.060.060.060.0610.00%150,000
Nov 28, 20250.050.050.050.050.05-22,760
Nov 27, 20250.050.050.050.050.05-59,000
Nov 26, 20250.050.050.050.050.05-10,000
Nov 25, 20250.050.050.050.050.05-231,500
Nov 24, 20250.060.060.050.050.05-532,000
Nov 21, 20250.050.050.050.050.05-620,000
Nov 20, 20250.050.050.050.050.05-10,000
Nov 19, 20250.050.050.050.050.05-9.09%226,000
Nov 18, 20250.050.060.050.060.06-15,500
Nov 17, 20250.060.060.060.060.0610.00%1,455
Nov 14, 20250.050.050.050.050.05-68,500
Nov 13, 20250.050.050.050.050.05-207,834
Nov 12, 20250.060.060.050.050.05-9.09%2,105,000
Nov 11, 20250.050.060.050.060.0610.00%39,174
Nov 10, 20250.050.050.050.050.05-9.09%85,000
Nov 7, 20250.060.060.060.060.0610.00%64,750
Nov 6, 20250.060.060.050.050.05-9.09%215,500
Nov 5, 20250.060.060.060.060.06-8.33%120,000
Nov 4, 20250.060.070.060.060.06-7.69%863,000
Nov 3, 20250.060.070.060.070.078.33%457,000
Oct 31, 20250.060.060.060.060.069.09%136,000
Oct 30, 20250.060.060.050.060.06-39,290
Oct 29, 20250.060.060.060.060.06-119,001
Oct 28, 20250.060.060.060.060.06-8.33%381,000
Oct 27, 20250.060.060.060.060.06-421,259
Oct 24, 20250.060.060.060.060.06-32,000
Oct 23, 20250.070.070.060.060.06-222,339
Oct 22, 20250.070.070.060.060.06-111,000
Oct 21, 20250.070.070.060.060.06-7.69%179,000
Oct 20, 20250.070.070.070.070.07-7.14%348,461
Oct 17, 20250.080.080.070.070.077.69%311,066
Oct 16, 20250.070.070.070.070.07-7.14%12,003
Oct 15, 20250.070.070.070.070.07-7,304
Oct 14, 20250.080.080.070.070.07-335,785
Oct 10, 20250.080.080.070.070.07-72,734
Oct 9, 20250.070.080.070.070.077.69%272,858