Red White & Bloom Brands Inc. (CSE:RWB)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
May 13, 2025, 3:47 PM EDT
Red White & Bloom Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 52,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 930,516 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 2,012,000 |
| May 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 1,019,900 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,010 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,150 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 22,044 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,147 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 17,722 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,872 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 50,006 |
| Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 145,079 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,800 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 368,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 154,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 1,022,352 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 9,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 24,100 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 5,540 |
| Apr 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 96,724 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,462 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 123,300 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 185,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 118,548 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,041,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 509,675 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 500,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,045,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 476,053 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,000 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 170,340 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,200 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 117,500 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 58,750 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 41,000 |