RZOLV Technologies Inc. RZL
TSXV · Canada · Commercial Services
CAD 0.27000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.27 | -1.82% | CAD 0.26 | CAD 0.28 | CAD 0.25 | 162.50K |
| 2026-09-29 | CAD 0.28 | -1.79% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 17.50K |
| 2026-09-28 | CAD 0.28 | +5.66% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 63.00K |
| 2026-09-25 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 |
| 15.10K |
| 2026-09-24 | CAD 0.26 | -5.36% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 32.00K |
| 2026-09-23 | CAD 0.28 | +3.70% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 35.00K |
| 2026-09-22 | CAD 0.27 | -10.00% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 44.61K |
| 2026-09-21 | CAD 0.30 | +11.11% | CAD 0.29 | CAD 0.30 | CAD 0.27 | 109.00K |
| 2026-09-18 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 3.25K |
| 2026-09-17 | CAD 0.28 | -6.67% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 5.50K |
| 2026-09-16 | CAD 0.30 | -6.25% | CAD 0.30 | CAD 0.31 | CAD 0.29 | 48.79K |
| 2026-09-15 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-09-14 | CAD 0.32 | +6.67% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 25.50K |
| 2026-09-11 | CAD 0.30 | +3.45% | CAD 0.28 | CAD 0.31 | CAD 0.27 | 141.00K |
| 2026-09-10 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 5.10K |
| 2026-09-09 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 17.50K |
| 2026-09-08 | CAD 0.31 | 0.00% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 18.59K |
| 2026-09-04 | CAD 0.31 | -6.06% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 4.71K |
| 2026-09-03 | CAD 0.33 | -8.33% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 11.85K |
| 2026-09-02 | CAD 0.36 | -7.69% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 15.00K |
| 2026-09-01 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 1.00K |
| 2026-08-31 | CAD 0.38 | +4.11% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 15.00K |
| 2026-08-28 | CAD 0.37 | -6.41% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 9.85K |
| 2026-08-27 | CAD 0.39 | +18.18% | CAD 0.34 | CAD 0.40 | CAD 0.34 | 179.29K |
| 2026-08-26 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 1.00K |
| 2026-08-25 | CAD 0.33 | +6.45% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 32.50K |
| 2026-08-24 | CAD 0.31 | -6.06% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 18.92K |
| 2026-08-21 | CAD 0.33 | 0.00% | CAD 0.32 | CAD 0.33 | CAD 0.30 | 90.10K |
| 2026-08-20 | CAD 0.33 | +10.00% | CAD 0.30 | CAD 0.33 | CAD 0.30 | 160.30K |
| 2026-08-19 | CAD 0.30 | 0.00% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 19.00K |
| 2026-08-18 | CAD 0.30 | +9.09% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 500 |
| 2026-08-17 | CAD 0.28 | -3.51% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 13.58K |
| 2026-08-14 | CAD 0.28 | -12.31% | CAD 0.32 | CAD 0.32 | CAD 0.28 | 6.36K |
| 2026-08-13 | CAD 0.32 | +1.56% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 18.50K |
| 2026-08-12 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 71.55K |
| 2026-08-11 | CAD 0.32 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 49.26K |
| 2026-08-10 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 13.50K |
| 2026-08-07 | CAD 0.31 | +8.77% | CAD 0.30 | CAD 0.31 | CAD 0.26 | 29.68K |
| 2026-08-06 | CAD 0.28 | +5.56% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 43.20K |
| 2026-08-05 | CAD 0.27 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.26 | 25.86K |
| 2026-08-04 | CAD 0.27 | -10.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 37.00K |
| 2026-07-31 | CAD 0.30 | +11.11% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 28.61K |
| 2026-07-30 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 20.20K |
| 2026-07-29 | CAD 0.26 | -3.70% | CAD 0.29 | CAD 0.29 | CAD 0.25 | 25.96K |
| 2026-07-28 | CAD 0.27 | -8.47% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 163.40K |
| 2026-07-27 | CAD 0.29 | -1.67% | CAD 0.30 | CAD 0.30 | CAD 0.27 | 8.00K |
| 2026-07-24 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 36.00K |
| 2026-07-23 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 5.15K |
| 2026-07-22 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 14.50K |
| 2026-07-21 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 10.53K |
| 2026-07-20 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 27.54K |
| 2026-07-17 | CAD 0.32 | -8.57% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 64.00K |
| 2026-07-16 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-07-15 | CAD 0.35 | +6.06% | CAD 0.32 | CAD 0.35 | CAD 0.31 | 35.50K |
| 2026-07-14 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-07-13 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 16.00K |
| 2026-07-10 | CAD 0.34 | 0.00% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 2.26K |
| 2026-07-09 | CAD 0.34 | +6.25% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 14.00K |
| 2026-07-08 | CAD 0.32 | -5.88% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 3.01K |
| 2026-07-07 | CAD 0.34 | +3.03% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 2.50K |
| 2026-07-06 | CAD 0.33 | -4.35% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 31.50K |
| 2026-07-03 | CAD 0.34 | -1.43% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 15.50K |
| 2026-07-02 | CAD 0.35 | +1.45% | CAD 0.33 | CAD 0.36 | CAD 0.33 | 6.21K |
| 2026-06-30 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 4.50K |
| 2026-06-29 | CAD 0.34 | +7.94% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 12.10K |
| 2026-06-26 | CAD 0.31 | -8.70% | CAD 0.35 | CAD 0.36 | CAD 0.31 | 103.54K |
| 2026-06-25 | CAD 0.34 | +4.55% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 12.00K |
| 2026-06-24 | CAD 0.33 | -5.71% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 27.03K |
| 2026-06-23 | CAD 0.35 | -1.41% | CAD 0.35 | CAD 0.37 | CAD 0.34 | 47.71K |
| 2026-06-22 | CAD 0.35 | +2.90% | CAD 0.34 | CAD 0.35 | CAD 0.32 | 7.10K |
| 2026-06-19 | CAD 0.34 | +4.55% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 8.00K |
| 2026-06-18 | CAD 0.33 | -10.81% | CAD 0.37 | CAD 0.37 | CAD 0.33 | 29.50K |
| 2026-06-17 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 0 |
| 2026-06-16 | CAD 0.37 | +5.71% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 92.24K |
| 2026-06-15 | CAD 0.35 | +2.94% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 14.01K |
| 2026-06-12 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 16.31K |
| 2026-06-11 | CAD 0.34 | -2.86% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 47.40K |
| 2026-06-10 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 17.03K |
| 2026-06-09 | CAD 0.35 | -9.09% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 13.05K |
| 2026-06-08 | CAD 0.38 | +4.05% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 32.21K |
| 2026-06-05 | CAD 0.37 | -5.13% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 67.28K |
| 2026-06-04 | CAD 0.39 | +2.63% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 57.33K |
| 2026-06-03 | CAD 0.38 | +11.76% | CAD 0.34 | CAD 0.38 | CAD 0.34 | 71.00K |
| 2026-06-02 | CAD 0.34 | -6.85% | CAD 0.39 | CAD 0.39 | CAD 0.34 | 44.48K |
| 2026-06-01 | CAD 0.37 | -6.41% | CAD 0.38 | CAD 0.39 | CAD 0.35 | 15.00K |
| 2026-05-29 | CAD 0.39 | +2.63% | CAD 0.37 | CAD 0.39 | CAD 0.35 | 57.63K |
| 2026-05-28 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 8.50K |
| 2026-05-27 | CAD 0.38 | 0.00% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 62.80K |
| 2026-05-26 | CAD 0.38 | 0.00% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 39.31K |
| 2026-05-25 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 34.77K |