Skip to main content
RZOLV Technologies Inc. (TSXV:RZL)
Canada flag Canada · Delayed Price · Currency is CAD
0.440
-0.050 (-10.20%)
Apr 29, 2026, 9:55 AM EST

RZOLV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.500.460.50-4.17%2,000
Apr 27, 20260.510.510.470.480.48-4.00%6,825
Apr 24, 20260.510.510.470.500.50-27,560
Apr 23, 20260.500.510.470.500.508.70%96,363
Apr 22, 20260.510.510.450.460.46-9.80%93,661
Apr 21, 20260.480.510.440.510.514.08%143,500
Apr 20, 20260.510.510.480.490.492.08%9,600
Apr 17, 20260.510.510.470.480.48-4.00%112,361
Apr 16, 20260.490.520.470.500.5011.11%206,600
Apr 15, 20260.490.500.450.450.45-10.00%43,610
Apr 14, 20260.480.500.450.500.505.26%85,000
Apr 13, 20260.480.490.460.480.48-3.06%78,314
Apr 10, 20260.460.500.450.490.498.89%124,500
Apr 9, 20260.450.460.450.450.45-56,700
Apr 8, 20260.390.450.380.450.4518.42%87,085
Apr 7, 20260.390.390.380.380.384.11%20,200
Apr 6, 20260.390.410.370.370.37-6.41%50,500
Apr 2, 20260.370.390.370.390.395.41%21,500
Apr 1, 20260.380.380.370.370.37-2.63%18,500
Mar 31, 20260.400.410.370.380.382.70%69,229
Mar 30, 20260.390.390.370.370.37-2.63%26,059
Mar 27, 20260.400.400.370.380.38-2.56%44,425
Mar 26, 20260.390.400.380.390.392.63%105,350
Mar 25, 20260.400.400.380.380.38-90,268
Mar 24, 20260.410.410.370.380.38-5.00%96,635
Mar 23, 20260.420.420.380.400.40-2.44%144,700
Mar 20, 20260.430.430.390.410.41-3.53%132,162
Mar 19, 20260.440.440.430.430.43-3.41%23,948
Mar 18, 20260.460.460.430.440.44-15,504
Mar 17, 20260.440.450.440.440.441.15%33,137
Mar 16, 20260.430.470.430.440.44-84,907
Mar 13, 20260.500.500.440.440.44-12.12%75,902
Mar 12, 20260.520.520.480.500.50-2.94%70,000
Mar 11, 20260.510.510.500.510.51-3.77%133,628
Mar 10, 20260.440.530.440.530.5321.84%167,700
Mar 9, 20260.460.460.420.440.44-5.43%256,800
Mar 6, 20260.500.520.460.460.46-9.80%56,380
Mar 5, 20260.530.560.510.510.51-3.77%152,135
Mar 4, 20260.470.530.470.530.5312.77%104,530
Mar 3, 20260.470.470.460.470.47-9,015
Mar 2, 20260.510.510.460.470.47-4.08%87,088
Feb 27, 20260.470.510.470.490.494.26%116,300
Feb 26, 20260.450.490.450.470.47-4.08%29,736
Feb 25, 20260.490.490.460.490.492.08%59,341
Feb 24, 20260.490.500.470.480.48-2.04%103,000
Feb 23, 20260.480.490.460.490.492.08%94,000
Feb 20, 20260.500.500.480.480.48-4.00%99,478
Feb 19, 20260.510.510.500.500.50-3,500
Feb 18, 20260.530.550.500.500.50-5.66%57,297
Feb 17, 20260.560.560.510.530.53-77,280
Feb 13, 20260.520.530.500.530.538.16%162,635
Feb 12, 20260.520.520.450.490.49-2.00%205,070
Feb 11, 20260.490.500.470.500.50-133,500
Feb 10, 20260.510.510.480.500.502.04%60,250
Feb 9, 20260.500.510.460.490.49-2.00%244,668
Feb 6, 20260.490.500.480.500.502.04%68,842
Feb 5, 20260.520.520.480.490.49-9.26%114,950
Feb 4, 20260.570.590.500.540.54-3.57%118,535
Feb 3, 20260.540.560.530.560.569.80%91,800
Feb 2, 20260.520.530.460.510.51-1.92%151,806
Jan 30, 20260.550.560.520.520.52-8.77%432,383
Jan 29, 20260.660.660.550.570.57-9.52%436,165
Jan 28, 20260.690.700.620.630.63-7.35%175,439
Jan 27, 20260.670.700.650.680.68-84,555
Jan 26, 20260.680.740.680.680.681.49%132,137
Jan 23, 20260.720.720.670.670.67-10.67%139,993
Jan 22, 20260.740.750.650.750.75-2.60%204,055
Jan 21, 20260.750.770.710.770.77-1.28%53,729
Jan 20, 20260.750.800.670.780.788.33%257,721
Jan 19, 20260.870.890.720.720.72-16.28%194,148
Jan 16, 20260.740.910.740.860.8614.67%533,528
Jan 15, 20260.670.760.650.750.7511.94%282,058
Jan 14, 20260.660.670.630.670.673.08%144,109
Jan 13, 20260.630.670.590.650.6510.17%597,374
Jan 12, 20260.530.680.500.590.5922.92%526,416
Jan 9, 20260.480.500.470.480.48-192,393
Jan 8, 20260.490.500.470.480.48-2.04%174,783
Jan 7, 20260.520.520.480.490.49-3.92%152,330
Jan 6, 20260.500.530.490.510.5121.43%257,823
Jan 2, 20260.430.430.420.420.42-23,742
Dec 31, 20250.440.440.420.420.42-6.67%56,000
Dec 30, 20250.470.470.420.450.45-4.26%79,267
Dec 29, 20250.470.470.460.470.47-31,698
Dec 24, 20250.480.480.470.470.47-1.05%7,000
Dec 23, 20250.470.480.470.480.482.15%23,835
Dec 22, 20250.470.470.450.470.471.09%184,625
Dec 19, 20250.470.470.460.460.462.22%45,000
Dec 18, 20250.470.480.450.450.45-4.26%63,611
Dec 17, 20250.460.470.460.470.47-51,573
Dec 16, 20250.480.480.460.470.47-26,557
Dec 15, 20250.470.480.450.470.47-1.05%59,000
Dec 12, 20250.470.480.450.480.484.40%109,638
Dec 11, 20250.460.470.450.460.46-1.09%150,500
Dec 10, 20250.480.480.460.460.46-4.17%35,500
Dec 9, 20250.500.510.480.480.48-5.88%42,958
Dec 8, 20250.520.530.500.510.512.00%122,297
Dec 5, 20250.480.500.470.500.505.26%113,132
Dec 4, 20250.490.490.460.480.48-3.06%139,750
Dec 3, 20250.460.500.460.490.498.89%328,589
Dec 2, 20250.450.470.450.450.452.27%101,513