Code | Name | High | Low | Close | Volume | Change | |
RAGE | Renegade Gold Inc | 0.1350 | 0.1250 | 0.1350 | 70,703 | 0.0100 |  | 8.00 |  |
RAK | Rackla Metals Inc | 0.6000 | 0.5200 | 0.5700 | 1,180,261 | 0.0600 |  | 11.76 |  |
RAMP | Ramp Metals Inc | 1.340 | 1.300 | 1.300 | 27,776 | 0.000 |  | 0.00 |  |
RARE | Tactical Resources Corp. | 0.7200 | 0.7200 | 0.7200 | 1,297 | 0.0700 |  | 10.77 |  |
RBX | Robex Resources Inc | 3.310 | 3.190 | 3.300 | 72,076 | 0.100 |  | 3.13 |  |
RBX.WT | Robex Resources Inc. | 0.8700 | 0.8700 | 0.8700 | 2,761 | 0.1700 |  | 24.29 |  |
RBZ | Arya Resources Ltd | 0.1200 | 0.1100 | 0.1200 | 86,499 | 0.0000 |  | 0.00 |  |
RCK | Rock Tech Lithium Inc | 0.9900 | 0.9700 | 0.9900 | 40,222 | 0.0200 |  | 2.06 |  |
RCR.P | Canna 8 Investment Trust | 0.0050 | 0.0050 | 0.0050 | 1,005 | 0.0000 |  | 0.00 |  |
RCT | Rochester Resources Ltd | 0.0150 | 0.0150 | 0.0150 | 17,000 | 0.0000 |  | 0.00 |  |
RDG | Ridgeline Minerals Corp | 0.1650 | 0.1600 | 0.1650 | 141,638 | 0.0000 |  | 0.00 |  |
RDS | Radisson Mining Resources Inc | 0.4400 | 0.4200 | 0.4250 | 133,284 | 0.0050 |  | 1.19 |  |
RDU | Radius Gold Inc | 0.1750 | 0.1550 | 0.1750 | 222,818 | 0.0050 |  | 2.94 |  |
RE | Re Royalties Ltd | 0.4600 | 0.4350 | 0.4350 | 39,647 | -0.0150 |  | 3.33 |  |
REBL.P | Genesis Acquisition Corp. | 0.0250 | 0.0200 | 0.0200 | 2,000 | 0.0000 |  | 0.00 |  |
REC | Record Resources Inc | 0.0200 | 0.0200 | 0.0200 | 120,000 | 0.0000 |  | 0.00 |  |
RECO | Reconnaissance Energy Africa Ltd | 0.4750 | 0.4500 | 0.4650 | 504,555 | 0.0100 |  | 2.20 |  |
RECO.WT | Reconnaissance Energy Africa Ltd Wts | 0.0900 | 0.0900 | 0.0900 | 7,000 | -0.0100 |  | 10.00 |  |
RECO.WT.A | Reconnaissance Energy Africa Ltd | 0.1150 | 0.1100 | 0.1150 | 328,000 | 0.0100 |  | 9.52 |  |
REE | E Tech Resources Inc | 0.0400 | 0.0400 | 0.0400 | 1,000 | 0.0000 |  | 0.00 |  |
REG | Regulus Resources Inc | 2.400 | 2.350 | 2.360 | 25,700 | 0.020 |  | 0.85 |  |
REKO | Reko International Group Inc | 3.700 | 3.700 | 3.700 | 3,300 | 0.000 |  | 0.00 |  |
RES | Auric Resources Corp | 0.0450 | 0.0450 | 0.0450 | 9,000 | 0.0000 |  | 0.00 |  |
RET | Reitmans Canada | 2.120 | 2.100 | 2.100 | 1,769 | -0.180 |  | 7.89 |  |
RET.A | Reitmans [Canada] Ltd Cl A NV | 2.010 | 2.010 | 2.010 | 860 | 0.000 |  | 0.00 |  |
REVV | Revolve Renewable Power Corp | 0.2600 | 0.2300 | 0.2600 | 11,000 | 0.0100 |  | 4.00 |  |
REVX | Rev Exploration Corp | 0.2800 | 0.2450 | 0.2500 | 90,996 | -0.0050 |  | 1.96 |  |
REX | Orex Minerals Inc | 0.1200 | 0.1200 | 0.1200 | 37,900 | -0.0050 |  | 4.00 |  |
RFX | Reeflex Solutions Inc | 0.1500 | 0.1500 | 0.1500 | 1,000 | 0.0000 |  | 0.00 |  |
RG | Romios Gold Resources Inc | 0.0200 | 0.0200 | 0.0200 | 120,000 | 0.0000 |  | 0.00 |  |
RGC | Relevant Gold Corp | 0.3400 | 0.3300 | 0.3400 | 20,000 | 0.0000 |  | 0.00 |  |
RGI | Reco International Group Inc | 0.0150 | 0.0150 | 0.0150 | 50,000 | 0.0000 |  | 0.00 |  |
RIO | Rio2 Ltd | 1.630 | 1.585 | 1.620 | 392,164 | 0.020 |  | 1.25 |  |
RIWI | Riwi Corp | 0.5500 | 0.4700 | 0.5500 | 4,000 | -0.0100 |  | 1.79 |  |
RJX.A | Rjk Explorations Ltd Cl A Sv | 0.0100 | 0.0100 | 0.0100 | 140,000 | 0.0000 |  | 0.00 |  |
RK | Rockhaven Resources Ltd | 0.0650 | 0.0600 | 0.0650 | 90,000 | 0.0000 |  | 0.00 |  |
RKR | Rokmaster Resources Corp | 0.0600 | 0.0450 | 0.0600 | 263,800 | 0.0150 |  | 33.33 |  |
RKV | Rakovina Therapeutics Inc | 0.7400 | 0.6900 | 0.7300 | 56,513 | 0.0100 |  | 1.39 |  |
RLT.P | Railtown Capital Corp | 0.4000 | 0.4000 | 0.4000 | 3,500 | 0.0000 |  | 0.00 |  |
RLYG | Riley Gold Corp | 0.2250 | 0.2250 | 0.2250 | 6,000 | 0.0000 |  | 0.00 |  |
RMB | Rumbu Holdings Ltd | 0.7000 | 0.6700 | 0.6700 | 61,732 | -0.0300 |  | 4.29 |  |
RMD | Richmond Minerals Inc | 0.0450 | 0.0450 | 0.0450 | 20,000 | 0.0000 |  | 0.00 |  |
RMI | Ridgestone Mining Inc | 0.1000 | 0.0950 | 0.1000 | 18,000 | -0.0050 |  | 4.76 |  |
RML | Rusoro Mining Ltd | 1.120 | 1.055 | 1.120 | 133,400 | 0.010 |  | 0.90 |  |
RMO | Rainy Mountain Royalty Corp | 0.0400 | 0.0400 | 0.0400 | 6,050 | 0.0000 |  | 0.00 |  |
RNCH | Melior Resources Inc | 0.0900 | 0.0850 | 0.0850 | 13,000 | -0.0050 |  | 5.56 |  |
ROAR | Lion Rock Resources Inc | 0.2650 | 0.2600 | 0.2650 | 69,128 | 0.0100 |  | 3.92 |  |
ROCK | Eros Resources Corp | 0.7500 | 0.7200 | 0.7300 | 35,636 | -0.0100 |  | 1.35 |  |
ROI | Route1 Inc | 0.0600 | 0.0600 | 0.0600 | 10,000 | 0.0000 |  | 0.00 |  |
ROK | Rok Resources Inc | 0.1900 | 0.1850 | 0.1900 | 228,500 | 0.0000 |  | 0.00 |  |
ROMJ | Rubicon Organics Inc | 0.4900 | 0.4500 | 0.4800 | 80,360 | -0.0100 |  | 2.04 |  |
ROOF | Northstar Clean Technologies Inc | 0.3950 | 0.3550 | 0.3900 | 1,291,748 | 0.0550 |  | 16.42 |  |
ROS | Roscan Gold Corp | 0.0800 | 0.0800 | 0.0800 | 50,000 | 0.0000 |  | 0.00 |  |
ROVR | Rover Critical Minerals Corp | 0.1730 | 0.1730 | 0.1730 | 2,000 | -0.0120 |  | 6.49 |  |
ROX | Canstar Resources Inc | 0.0700 | 0.0700 | 0.0700 | 83,000 | 0.0000 |  | 0.00 |  |
RPP | Regent Pacific Properties Inc | 0.0500 | 0.0500 | 0.0500 | 5,000 | 0.0000 |  | 0.00 |  |
RPX | Red Pine Exploration Inc | 0.0930 | 0.0900 | 0.0900 | 833,050 | 0.0000 |  | 0.00 |  |
RRCC.P | Raging Rhino Capital Corp | 0.0600 | 0.0600 | 0.0600 | 10,000 | 0.0000 |  | 0.00 |  |
RRI | Riverside Resources Inc | 0.1750 | 0.1750 | 0.1750 | 500 | 0.0000 |  | 0.00 |  |
RRM.H | Ross River Minerals Inc | 0.0250 | 0.0250 | 0.0250 | 2,000 | -0.0050 |  | 16.67 |  |
RRR.UN | R and R Real Estate Investment Trust | 0.1300 | 0.1300 | 0.1300 | 3,962 | -0.0050 |  | 3.70 |  |
RSLV | Reyna Silver Corp | 0.1300 | 0.1250 | 0.1250 | 103,800 | 0.0000 |  | 0.00 |  |
RSM | Resouro Strategic Metals Inc | 0.1800 | 0.1800 | 0.1800 | 6,818 | 0.0100 |  | 5.88 |  |
RSMX | Regency Silver Corp | 0.0650 | 0.0600 | 0.0650 | 363,950 | 0.0050 |  | 8.33 |  |
RSS | Resaas Services Inc | 0.3650 | 0.3300 | 0.3450 | 74,500 | -0.0050 |  | 1.43 |  |
RTE | Route 109 Resources Inc | 0.1000 | 0.0900 | 0.0950 | 101,000 | 0.0100 |  | 11.76 |  |
RTH | Rathdowney Resources Ltd | 0.0200 | 0.0200 | 0.0200 | 57,000 | 0.0000 |  | 0.00 |  |
RTM | Rt Minerals Corp | 0.1050 | 0.1000 | 0.1050 | 6,500 | 0.0000 |  | 0.00 |  |
RUA | Rua Gold Inc. | 0.6800 | 0.6600 | 0.6800 | 12,913 | 0.0200 |  | 3.03 |  |
RUG | Rugby Resources Ltd | 0.0350 | 0.0350 | 0.0350 | 45,000 | 0.0000 |  | 0.00 |  |
RUM | Rocky Mountain Liquor Inc | 0.1000 | 0.1000 | 0.1000 | 1,000 | 0.0000 |  | 0.00 |  |
RUN.H | Running Fox Resource Corp | 0.0050 | 0.0050 | 0.0050 | 33,000 | -0.0050 |  | 50.00 |  |
RUSH | Carolina Rush Corp | 0.0750 | 0.0700 | 0.0750 | 93,622 | -0.0100 |  | 11.76 |  |
RV | Discovery One Investment Corp | 0.0550 | 0.0500 | 0.0500 | 98,999 | -0.0100 |  | 16.67 |  |
RVC.P | Ronin Ventures Corp | 0.0450 | 0.0450 | 0.0450 | 5,000 | 0.0050 |  | 12.50 |  |
RVG | Revival Gold Inc | 0.5000 | 0.4750 | 0.4950 | 137,334 | 0.0000 |  | 0.00 |  |
RVLY | Rivalry Corp | 0.0450 | 0.0450 | 0.0450 | 15,000 | 0.0050 |  | 12.50 |  |
RW | Renoworks Software Inc | 0.4500 | 0.4150 | 0.4200 | 40,200 | -0.0300 |  | 6.67 |  |
RX | Biosyent Inc | 11.98 | 11.98 | 11.98 | 357 | 0.08 |  | 0.67 |  |
RYE | Rhyolite Resources Ltd | 0.1150 | 0.1100 | 0.1100 | 182,998 | -0.0200 |  | 15.38 |  |
RYO | Rio Silver Inc | 0.1000 | 0.1000 | 0.1000 | 5,550 | 0.0050 |  | 5.26 |  |
RYR | Royal Road Minerals Ltd | 0.1350 | 0.1250 | 0.1250 | 34,460 | -0.0050 |  | 3.85 |  |