Skip to main content
Red Pine Exploration Inc. (TSXV:RPX)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
+0.005 (3.13%)
Dec 5, 2025, 3:59 PM EST

Red Pine Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.170.160.17-3.13%403,411
Dec 4, 20250.170.170.160.160.16-3.03%414,003
Dec 3, 20250.160.170.160.170.176.45%595,270
Dec 2, 20250.150.160.150.160.163.33%573,620
Dec 1, 20250.150.160.150.150.15-250,463
Nov 28, 20250.150.160.150.150.15-310,750
Nov 27, 20250.150.150.140.150.15-979,167
Nov 26, 20250.160.160.150.150.15-119,760
Nov 25, 20250.160.160.150.150.15-40,791
Nov 24, 20250.140.160.140.150.153.45%412,976
Nov 21, 20250.150.150.150.150.157.41%473,000
Nov 20, 20250.140.140.140.140.14-3.57%122,545
Nov 19, 20250.140.140.140.140.143.70%93,012
Nov 18, 20250.150.150.140.140.14-6.90%150,000
Nov 17, 20250.150.160.140.150.15-3.33%263,483
Nov 14, 20250.150.160.150.150.15-356,379
Nov 13, 20250.160.160.150.150.15-3.23%231,918
Nov 12, 20250.150.160.150.160.163.33%384,148
Nov 11, 20250.160.160.150.150.15-3.23%94,000
Nov 10, 20250.160.160.150.160.16-515,765
Nov 7, 20250.150.160.150.160.166.90%104,395
Nov 6, 20250.170.170.140.150.15-6.45%472,233
Nov 5, 20250.160.160.160.160.16-4.62%96,635
Nov 4, 20250.170.170.160.160.16-7.14%248,628
Nov 3, 20250.170.180.170.180.182.94%131,575
Oct 31, 20250.180.180.170.170.17-1.45%90,418
Oct 30, 20250.180.180.170.170.171.47%224,358
Oct 29, 20250.180.180.170.170.17-2.86%182,502
Oct 28, 20250.170.180.170.180.18-441,348
Oct 27, 20250.160.180.150.180.186.06%1,526,000
Oct 24, 20250.160.170.160.170.173.13%80,500
Oct 23, 20250.180.180.160.160.16-8.57%336,135
Oct 22, 20250.170.180.160.180.18-2.78%986,824
Oct 21, 20250.170.190.170.180.18-2.70%1,496,032
Oct 20, 20250.180.190.180.190.195.71%1,480,527
Oct 17, 20250.190.190.180.180.18-5.41%1,056,838
Oct 16, 20250.190.210.180.190.19-2.63%2,411,570
Oct 15, 20250.190.200.170.190.192.70%1,139,387
Oct 14, 20250.180.200.170.190.198.82%3,483,801
Oct 10, 20250.170.170.160.170.173.03%1,829,914
Oct 9, 20250.170.170.160.170.17-650,783
Oct 8, 20250.150.180.150.170.1713.79%3,593,928
Oct 7, 20250.140.150.140.150.153.57%1,845,067
Oct 6, 20250.140.150.140.140.147.69%2,476,471
Oct 3, 20250.130.130.130.130.134.00%251,485
Oct 2, 20250.140.140.130.130.13-3.85%1,001,265
Oct 1, 20250.140.140.130.130.13-206,612
Sep 30, 20250.150.150.130.130.13-3.70%934,984
Sep 29, 20250.140.140.140.140.143.85%979,171
Sep 26, 20250.130.140.130.130.134.00%264,000
Sep 25, 20250.140.140.130.130.13-7.41%606,360
Sep 24, 20250.140.140.140.140.14-1.82%110,745
Sep 23, 20250.150.150.140.140.14-1.79%417,003
Sep 22, 20250.140.140.130.140.147.69%298,290
Sep 19, 20250.140.140.130.130.13-718,195
Sep 18, 20250.130.130.130.130.134.00%175,508
Sep 17, 20250.140.140.130.130.13-7.41%461,799
Sep 16, 20250.140.140.120.140.143.85%1,301,601
Sep 15, 20250.130.140.120.130.134.00%1,205,218
Sep 12, 20250.140.140.120.130.13-7.41%518,200
Sep 11, 20250.140.140.120.140.14-948,200
Sep 10, 20250.150.150.140.140.14-3.57%1,408,208
Sep 9, 20250.160.160.140.140.143.70%2,122,617
Sep 8, 20250.130.140.130.140.1412.50%2,455,876
Sep 5, 20250.120.130.110.120.1211.63%726,271
Sep 4, 20250.120.120.100.110.11-4.44%577,517
Sep 3, 20250.110.120.110.110.117.14%1,701,370
Sep 2, 20250.100.110.100.110.1110.53%618,305
Aug 29, 20250.100.100.090.100.105.56%1,174,788
Aug 28, 20250.090.100.090.090.09-388,000
Aug 27, 20250.090.100.090.090.09-329,683
Aug 26, 20250.090.100.090.090.0912.50%1,928,828
Aug 25, 20250.090.090.080.080.08-5.88%361,765
Aug 22, 20250.090.090.080.090.09-5.56%946,511
Aug 21, 20250.090.090.080.090.095.88%3,963,031
Aug 20, 20250.090.090.090.090.09-172,300
Aug 19, 20250.090.090.090.090.09-10,125
Aug 18, 20250.090.090.080.090.09-648,041
Aug 15, 20250.090.090.080.090.09-244,000
Aug 14, 20250.080.090.080.090.09-79,800
Aug 13, 20250.090.090.090.090.09-118,005
Aug 12, 20250.090.090.090.090.09-5.56%109,120
Aug 11, 20250.080.090.080.090.095.88%79,000
Aug 8, 20250.090.090.090.090.09-340,080
Aug 7, 20250.080.090.080.090.09-45,486
Aug 6, 20250.090.090.080.090.096.25%786,970
Aug 5, 20250.090.090.080.080.08-5.88%440,416
Aug 1, 20250.090.090.090.090.09-5.56%3,000
Jul 31, 20250.090.090.080.090.0912.50%1,122,400
Jul 30, 20250.090.090.080.080.08-5.88%1,293,400
Jul 29, 20250.090.090.080.090.09-1,512,500
Jul 28, 20250.090.090.080.090.09-3,732,679
Jul 25, 20250.090.090.090.090.09-366,502
Jul 24, 20250.090.090.080.090.09-2.86%1,039,323
Jul 23, 20250.090.100.090.090.09-2.78%5,038,611
Jul 22, 20250.090.090.080.090.0912.50%1,153,100
Jul 21, 20250.090.090.080.080.08-755,600
Jul 18, 20250.090.090.080.080.08-5.88%1,331,736
Jul 17, 20250.090.090.090.090.09-5.56%1,047,800
Jul 16, 20250.090.100.090.090.095.88%551,790