Code | Name | High | Low | Close | Volume | Change | |
RAC.P | Riverwalk Acquisition Corp | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0000 |  | 0.00 |  |
RAK | Rackla Metals Inc | 0.3300 | 0.3000 | 0.3300 | 52,010 | -0.0500 |  | 13.16 |  |
RAU | Resouro Gold Inc | 0.1400 | 0.1400 | 0.1400 | 60,000 | -0.0300 |  | 17.65 |  |
RBX | Robex Resources Inc | 0.3100 | 0.3050 | 0.3100 | 21,500 | 0.0000 |  | 0.00 |  |
RBZ | Arya Resources Ltd | 0.2000 | 0.2000 | 0.2000 | 40,000 | 0.0300 |  | 17.65 |  |
RCK | Rock Tech Lithium Inc | 3.130 | 2.930 | 3.130 | 149,440 | -0.010 |  | 0.32 |  |
RCK.WT | Rock Tech Lithium Inc. | 0.3000 | 0.3000 | 0.3000 | 5,249 | 0.0000 |  | 0.00 |  |
RCR.P | Canna 8 Investment Trust | 0.0150 | 0.0150 | 0.0150 | 6,664 | 0.0000 |  | 0.00 |  |
RCT | Rochester Resources Ltd | 0.0300 | 0.0250 | 0.0300 | 5,352 | 0.0000 |  | 0.00 |  |
RDG | Ridgeline Minerals Corp | 0.2700 | 0.2400 | 0.2400 | 192,982 | -0.0300 |  | 11.11 |  |
RDS | Radisson Mining Resources Inc | 0.1600 | 0.1550 | 0.1550 | 113,100 | -0.0100 |  | 6.06 |  |
RDU | Radius Gold Inc | 0.1850 | 0.1750 | 0.1850 | 169,000 | -0.0050 |  | 2.63 |  |
RE | Re Royalties Ltd | 0.7800 | 0.7800 | 0.7800 | 1,000 | 0.0000 |  | 0.00 |  |
RECO | Reconnaissance Energy Africa Ltd | 1.480 | 1.290 | 1.390 | 415,710 | 0.060 |  | 4.51 |  |
RECO.WT.A | Reconnaissance Energy Africa Ltd | 0.4300 | 0.3600 | 0.4300 | 3,500 | 0.0300 |  | 7.50 |  |
REE | E Tech Resources Inc | 0.0900 | 0.0850 | 0.0850 | 35,104 | 0.0000 |  | 0.00 |  |
REG | Regulus Resources Inc | 0.8400 | 0.8300 | 0.8300 | 72,090 | 0.0000 |  | 0.00 |  |
REKO | Reko International Group Inc | 5.060 | 5.050 | 5.050 | 2,500 | -0.010 |  | 0.20 |  |
RET | Reitmans Canada | 4.390 | 4.250 | 4.390 | 32,769 | 0.260 |  | 6.30 |  |
RET.A | Reitmans [Canada] Ltd Cl A NV | 3.940 | 3.800 | 3.900 | 134,491 | 0.050 |  | 1.30 |  |
REVO | Revolugroup Canada Inc | 0.3250 | 0.3050 | 0.3200 | 42,550 | -0.0050 |  | 1.54 |  |
REVV | Revolve Renewable Power Corp | 0.4900 | 0.4650 | 0.4700 | 7,000 | -0.0300 |  | 6.00 |  |
REX | Orex Minerals Inc | 0.0350 | 0.0350 | 0.0350 | 38,000 | 0.0000 |  | 0.00 |  |
REYG | Reyna Gold Corp | 0.1350 | 0.1350 | 0.1350 | 51,500 | -0.0050 |  | 3.57 |  |
RG | Romios Gold Resources Inc | 0.0400 | 0.0350 | 0.0400 | 426,600 | -0.0050 |  | 11.11 |  |
RGD | Reunion Gold Corp | 0.3900 | 0.3800 | 0.3800 | 97,500 | -0.0100 |  | 2.56 |  |
RGG | React Gaming Group Inc | 0.0950 | 0.0800 | 0.0850 | 305,480 | 0.0050 |  | 6.25 |  |
RGI | Reco International Group Inc | 0.0200 | 0.0200 | 0.0200 | 5,000 | 0.0000 |  | 0.00 |  |
RGX | Regenx Tech Corp | 0.1000 | 0.1000 | 0.1000 | 333,848 | 0.0000 |  | 0.00 |  |
RHC | Royal Helium Ltd | 0.3400 | 0.3200 | 0.3250 | 205,619 | -0.0100 |  | 2.99 |  |
RHC.WT | Royal Helium Ltd WT | 0.0400 | 0.0400 | 0.0400 | 5,000 | -0.0050 |  | 11.11 |  |
RHT | Reliq Health Technologies Inc | 0.5500 | 0.5300 | 0.5300 | 204,503 | -0.0050 |  | 0.93 |  |
RIO | Rio2 Ltd | 0.2200 | 0.2100 | 0.2150 | 31,860 | -0.0050 |  | 2.27 |  |
RIWI | Riwi Corp | 0.6000 | 0.6000 | 0.6000 | 3,300 | 0.0400 |  | 7.14 |  |
RJX.A | Rjk Explorations Ltd Cl A Sv | 0.0650 | 0.0650 | 0.0650 | 41,999 | 0.0000 |  | 0.00 |  |
RK | Rockhaven Resources Ltd | 0.0750 | 0.0750 | 0.0750 | 54,000 | -0.0050 |  | 6.25 |  |
RKR | Rokmaster Resources Corp | 0.1150 | 0.1150 | 0.1150 | 75,500 | -0.0050 |  | 4.17 |  |
RKV | Rakovina Therapeutics Inc | 0.1300 | 0.1300 | 0.1300 | 4,500 | 0.0000 |  | 0.00 |  |
RLP | Realia Properties Inc | 0.0200 | 0.0200 | 0.0200 | 3,000 | 0.0000 |  | 0.00 |  |
RLP.DB.B | Realia Properties Inc. | 35.01 | 35.01 | 35.01 | 4,000 | 2.01 |  | 6.09 |  |
RLYG | Riley Gold Corp | 0.1900 | 0.1900 | 0.1900 | 6,500 | -0.0100 |  | 5.00 |  |
RMD | Richmond Minerals Inc | 0.0500 | 0.0500 | 0.0500 | 2,000 | 0.0000 |  | 0.00 |  |
RMI | Ridgestone Mining Inc | 0.1850 | 0.1600 | 0.1600 | 25,108 | -0.0150 |  | 8.57 |  |
RML | Rusoro Mining Ltd | 0.0650 | 0.0650 | 0.0650 | 4,000 | -0.0100 |  | 13.33 |  |
RMO | Rainy Mountain Royalty Corp | 0.1000 | 0.1000 | 0.1000 | 2,000 | 0.0050 |  | 5.26 |  |
RMR | Rome Resources Ltd | 0.2900 | 0.2900 | 0.2900 | 500 | -0.0100 |  | 3.33 |  |
RNCH | Melior Resources Inc | 0.0500 | 0.0450 | 0.0450 | 4,545 | -0.0150 |  | 25.00 |  |
ROAR | Lion Rock Resources Inc | 0.0600 | 0.0550 | 0.0600 | 77,240 | 0.0050 |  | 9.09 |  |
ROCK | Rockridge Resources Ltd | 0.0400 | 0.0400 | 0.0400 | 3,000 | -0.0050 |  | 11.11 |  |
ROI | Route1 Inc | 0.0700 | 0.0700 | 0.0700 | 41,000 | 0.0000 |  | 0.00 |  |
ROK | Rok Resources Inc | 0.4200 | 0.4100 | 0.4200 | 488,291 | 0.0100 |  | 2.44 |  |
ROK.WT | Rok Resources Inc. | 0.2100 | 0.2050 | 0.2050 | 172,998 | 0.0000 |  | 0.00 |  |
ROMJ | Rubicon Organics Inc | 0.7800 | 0.7600 | 0.7600 | 7,200 | 0.0000 |  | 0.00 |  |
ROMJ.WT | Rubicon Organics Inc WT | 0.0150 | 0.0050 | 0.0050 | 57,000 | -0.0100 |  | 66.67 |  |
ROOF | Northstar Clean Technologies Inc | 0.1400 | 0.1300 | 0.1350 | 73,700 | 0.0000 |  | 0.00 |  |
ROOF.WT | Northstar Clean Technologies Inc WT | 0.0100 | 0.0100 | 0.0100 | 15,000 | 0.0000 |  | 0.00 |  |
ROS | Roscan Gold Corp | 0.2100 | 0.2000 | 0.2100 | 22,248 | 0.0000 |  | 0.00 |  |
ROSH.P | Roshni Capital Inc | 0.0700 | 0.0700 | 0.0700 | 45,000 | 0.0000 |  | 0.00 |  |
ROVR | Rover Metals Corp | 0.0900 | 0.0900 | 0.0900 | 24,500 | 0.0000 |  | 0.00 |  |
ROX | Canstar Resources Inc | 0.0800 | 0.0750 | 0.0750 | 40,000 | -0.0050 |  | 6.25 |  |
RP | Replicel Life Sciences Inc | 0.1250 | 0.1250 | 0.1250 | 5,665 | 0.0100 |  | 8.70 |  |
RPP | Regent Pacific Properties Inc | 0.0350 | 0.0350 | 0.0350 | 6,000 | 0.0000 |  | 0.00 |  |
RPX | Red Pine Exploration Inc | 0.4000 | 0.3900 | 0.4000 | 91,000 | 0.0100 |  | 2.56 |  |
RRI | Riverside Resources Inc | 0.1400 | 0.1400 | 0.1400 | 150,000 | -0.0050 |  | 3.45 |  |
RRM.H | Ross River Minerals Inc | 0.0650 | 0.0650 | 0.0650 | 1,800 | -0.0050 |  | 7.14 |  |
RRR.UN | R and R Real Estate Investment Trust | 0.1150 | 0.1150 | 0.1150 | 500 | 0.0000 |  | 0.00 |  |
RRS | Rogue Resources Inc | 0.0350 | 0.0350 | 0.0350 | 1,000 | 0.0000 |  | 0.00 |  |
RSLV | Reyna Silver Corp | 0.3350 | 0.3050 | 0.3250 | 495,512 | 0.0150 |  | 4.84 |  |
RSMX | Regency Silver Corp | 0.3600 | 0.3350 | 0.3550 | 62,640 | 0.0000 |  | 0.00 |  |
RSS | Resaas Services Inc | 0.2200 | 0.2100 | 0.2150 | 22,604 | -0.0050 |  | 2.27 |  |
RTH | Rathdowney Resources Ltd | 0.0350 | 0.0300 | 0.0350 | 651,314 | -0.0050 |  | 12.50 |  |
RTI | Radient Technologies Inc | 0.0050 | 0.0050 | 0.0050 | 177,000 | 0.0000 |  | 0.00 |  |
RTM | Rt Minerals Corp | 0.0150 | 0.0150 | 0.0150 | 20,000 | 0.0000 |  | 0.00 |  |
RUG | Rugby Resources Ltd | 0.0900 | 0.0900 | 0.0900 | 33,000 | 0.0000 |  | 0.00 |  |
RUM | Rocky Mountain Liquor Inc | 0.1400 | 0.1400 | 0.1400 | 500 | 0.0000 |  | 0.00 |  |
RUN.H | Running Fox Resource Corp | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 |  | 0.00 |  |
RV | Discovery One Investment Corp | 0.0600 | 0.0600 | 0.0600 | 30,000 | 0.0050 |  | 9.09 |  |
RVG | Revival Gold Inc | 0.7000 | 0.6700 | 0.6800 | 63,500 | -0.0200 |  | 2.86 |  |
RVLY | Rivalry Corp | 1.110 | 1.050 | 1.050 | 34,419 | -0.050 |  | 4.55 |  |
RW | Renoworks Software Inc | 0.1650 | 0.1650 | 0.1650 | 2,000 | -0.0050 |  | 2.94 |  |
RX | Biosyent Inc | 7.500 | 7.400 | 7.400 | 1,156 | 0.080 |  | 1.09 |  |
RYE | Rhyolite Resources Ltd | 0.1250 | 0.1150 | 0.1150 | 242,700 | -0.0100 |  | 8.00 |  |
RYO | Rio Silver Inc | 0.0300 | 0.0300 | 0.0300 | 2,500 | 0.0000 |  | 0.00 |  |
RYR | Royal Road Minerals Ltd | 0.1200 | 0.1200 | 0.1200 | 28,000 | 0.0000 |  | 0.00 |  |
RZE | Razor Energy Corp | 1.450 | 1.360 | 1.370 | 73,134 | -0.110 |  | 7.43 |  |