RIWI Corp. - RIWI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.35	0.35	0.35	0.35	0.35	3,000
February 19, 2026	0.37	0.37	0.37	0.37	0.37	0
February 18, 2026	0.37	0.37	0.37	0.37	0.37	14,400
February 17, 2026	0.36	0.35	0.35	0.36	0.35	108,800
February 13, 2026	0.34	0.34	0.34	0.34	0.34	0
February 12, 2026	0.34	0.34	0.34	0.34	0.34	6,800
February 10, 2026	0.33	0.34	0.34	0.34	0.33	34,400
February 09, 2026	0.33	0.33	0.33	0.33	0.33	30,400
February 06, 2026	0.31	0.31	0.31	0.31	0.3	30,400
February 05, 2026	0.29	0.29	0.29	0.29	0.29	0
February 04, 2026	0.28	0.29	0.29	0.33	0.28	27,600
February 03, 2026	0.3	0.28	0.28	0.3	0.28	3,500
February 02, 2026	0.3	0.3	0.3	0.3	0.3	0
January 30, 2026	0.3	0.3	0.3	0.3	0.3	0
January 29, 2026	0.31	0.3	0.3	0.31	0.3	18,500
January 28, 2026	0.33	0.32	0.32	0.33	0.32	47,000
January 27, 2026	0.33	0.33	0.33	0.33	0.33	0
January 26, 2026	0.33	0.33	0.33	0.33	0.33	0
January 23, 2026	0.34	0.33	0.33	0.34	0.33	17,000
January 22, 2026	0.33	0.33	0.33	0.33	0.33	0
January 21, 2026	0.35	0.33	0.33	0.35	0.32	68,000
January 20, 2026	0.35	0.35	0.35	0.35	0.35	13,000
January 19, 2026	0.35	0.35	0.35	0.35	0.35	2,600
January 16, 2026	0.36	0.36	0.36	0.36	0.36	5,500
January 15, 2026	0.4	0.4	0.4	0.4	0.4	0
January 14, 2026	0.4	0.4	0.4	0.4	0.4	3,000
January 13, 2026	0.34	0.34	0.34	0.34	0.34	0
January 12, 2026	0.34	0.34	0.34	0.34	0.34	0
January 09, 2026	0.34	0.34	0.34	0.34	0.34	0
January 08, 2026	0.34	0.34	0.34	0.34	0.34	8,525
January 07, 2026	0.36	0.36	0.36	0.36	0.36	0
January 06, 2026	0.36	0.36	0.36	0.36	0.36	0
January 05, 2026	0.36	0.36	0.36	0.36	0.36	0
January 02, 2026	0.36	0.36	0.36	0.36	0.36	0
December 31, 2025	0.36	0.36	0.36	0.36	0.36	0
December 30, 2025	0.36	0.36	0.36	0.36	0.36	0
December 29, 2025	0.36	0.36	0.36	0.36	0.36	5,000
December 23, 2025	0.32	0.34	0.34	0.34	0.32	36,000
December 22, 2025	0.35	0.31	0.31	0.35	0.31	25,732
December 19, 2025	0.35	0.35	0.35	0.35	0.35	7,500
December 18, 2025	0.35	0.35	0.35	0.35	0.35	0
December 17, 2025	0.35	0.35	0.35	0.35	0.35	0
December 16, 2025	0.35	0.35	0.35	0.35	0.35	1,500
December 15, 2025	0.42	0.42	0.42	0.42	0.42	0
December 12, 2025	0.42	0.42	0.42	0.42	0.42	0
December 11, 2025	0.42	0.42	0.42	0.42	0.42	0
December 10, 2025	0.42	0.42	0.42	0.42	0.42	0
December 09, 2025	0.42	0.42	0.42	0.42	0.42	20,945
December 08, 2025	0.42	0.47	0.47	0.47	0.42	2,100
December 05, 2025	0.45	0.45	0.45	0.45	0.45	0
December 04, 2025	0.45	0.45	0.45	0.45	0.45	1,000
December 03, 2025	0.45	0.42	0.42	0.45	0.42	17,000
December 02, 2025	0.45	0.45	0.45	0.45	0.45	0
December 01, 2025	0.45	0.45	0.45	0.45	0.45	0
November 28, 2025	0.45	0.45	0.45	0.45	0.45	0
November 27, 2025	0.45	0.45	0.45	0.45	0.45	0
November 26, 2025	0.45	0.45	0.45	0.45	0.45	2,000
November 25, 2025	0.45	0.45	0.45	0.45	0.45	0
November 24, 2025	0.46	0.45	0.45	0.46	0.45	5,000
November 21, 2025	0.45	0.45	0.45	0.45	0.45	0

RIWI Corp. (RIWI.V) TSXV