Roland Mineral Enterprises Corp. (TSXV:RME)
Canada
· Delayed Price · Currency is CAD 0.170
-0.020 (-10.53%)
Mar 6, 2026, 3:28 PM EST
TSXV:RME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 7,500 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -19.57% | 1,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 1,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 5,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 8,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 505 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 7.14% | 10,005 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 538 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 18,500 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 500 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.88% | 2,778 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 4,000 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 21.15% | 5,000 |
| Oct 30, 2025 | 0.30 | 0.32 | 0.25 | 0.26 | 0.26 | 4.00% | 35,650 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,000 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,500 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.18 | 0.24 | 0.24 | -2.04% | 2,500 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -14.04% | 20,100 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 18.75% | 3,850 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 500 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | - | 11,500 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.24% | 9,500 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 20.83% | 1,500 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | -15.79% | 11,000 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.76% | 6,000 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.56% | 1,100 |
| Sep 19, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 22.92% | 10,000 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 20,500 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,000 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,000 |