Stock listing

CSE:RWB Red White & Bloom Brands, Inc. Stock

Home listing (CSE) of Red White & Bloom Brands, Inc.

Follow Red White & Bloom Brands, Inc. into a list and get an email when it puts out news.

Share price · CSE:RWB

$0.02 CAD 0.00 (0.0%)

Close on Nov 9, 2026

Past year -42.9% · daily closes, Nov 10, 2025 – Nov 9, 2026, adjusted for splits

Day range: $0.02 – $0.02 CADNov 9, 2026
Volume: 136,337 sharesNov 9, 2026
Market cap: $9.41M CADAt the close on Nov 9, 2026 · price × 470.6M shares outstanding
52-week range: $0.01 – $0.06 CADLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
Traded on an average day: $2,188 CADMedian day 26,031 shares · 13 days with no trades · last 3 months, Aug 10, 2026 – Nov 9, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
CSE:RWB · Home	$0.02 CAD	0.00 (0.0%)	136,337	$0.02	$0.02	$0.02	$0.02	Close on Nov 9, 2026

Daily closes

Last 3 months, Aug 10, 2026 – Nov 9, 2026 · CSE:RWB · CAD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 9	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	136,337
Fri, Nov 6	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	8,480
Thu, Nov 5	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	0
Wed, Nov 4	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	69,320
Tue, Nov 3	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	33,000
Mon, Nov 2	$0.02	0.00	0.0%	$0.025	$0.025	$0.02	52,420
Fri, Oct 30	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	13,000
Thu, Oct 29	$0.02	0.00	0.0%	$0.025	$0.025	$0.02	13,041
Wed, Oct 28	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	50,000
Tue, Oct 27	$0.02	-0.005	-20.0%	$0.02	$0.02	$0.02	7,000
Mon, Oct 26	$0.025	0.00	0.0%	$0.025	$0.025	$0.025	0
Fri, Oct 23	$0.025	+0.005	+25.0%	$0.025	$0.025	$0.025	800,000
Thu, Oct 22	$0.02	0.00	0.0%	$0.025	$0.025	$0.02	582,000
Wed, Oct 21	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	0
Tue, Oct 20	$0.02	-0.005	-20.0%	$0.025	$0.025	$0.02	93,216
Mon, Oct 19	$0.025	0.00	0.0%	$0.025	$0.025	$0.025	0
Fri, Oct 16	$0.025	+0.005	+25.0%	$0.025	$0.025	$0.025	50,000
Thu, Oct 15	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	0
Wed, Oct 14	$0.02	0.00	0.0%	$0.02	$0.02	$0.02	283,000
Tue, Oct 13	$0.02	-0.005	-20.0%	$0.025	$0.025	$0.02	141,000
Fri, Oct 9	$0.025	0.00	0.0%	$0.025	$0.025	$0.025	32,312
Thu, Oct 8	$0.025	0.00	0.0%	$0.025	$0.025	$0.025	0
Wed, Oct 7	$0.025	0.00	0.0%	$0.03	$0.03	$0.025	56,250
Tue, Oct 6	$0.025	-0.01	-28.6%	$0.025	$0.025	$0.025	448,000
Mon, Oct 5	$0.035	0.00	0.0%	$0.035	$0.035	$0.035	0
Fri, Oct 2	$0.035	0.00	0.0%	$0.03	$0.035	$0.03	26,062
Thu, Oct 1	$0.035	0.00	0.0%	$0.03	$0.035	$0.03	13,717
Wed, Sep 30	$0.035	0.00	0.0%	$0.035	$0.035	$0.035	0
Tue, Sep 29	$0.035	0.00	0.0%	$0.03	$0.035	$0.03	41,000
Mon, Sep 28	$0.035	0.00	0.0%	$0.035	$0.035	$0.02	382,000
Fri, Sep 25	$0.035	0.00	0.0%	$0.03	$0.035	$0.03	17,000
Thu, Sep 24	$0.035	0.00	0.0%	$0.03	$0.035	$0.03	119,500
Wed, Sep 23	$0.035	0.00	0.0%	$0.035	$0.04	$0.03	59,000
Tue, Sep 22	$0.035	-0.005	-12.5%	$0.035	$0.04	$0.03	34,500
Mon, Sep 21	$0.04	0.00	0.0%	$0.035	$0.04	$0.035	16,076
Fri, Sep 18	$0.04	0.00	0.0%	$0.03	$0.04	$0.03	3,800
Thu, Sep 17	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	0
Wed, Sep 16	$0.04	0.00	0.0%	$0.04	$0.04	$0.03	49,550
Tue, Sep 15	$0.04	+0.01	+33.3%	$0.035	$0.04	$0.035	52,900
Mon, Sep 14	$0.03	-0.01	-25.0%	$0.04	$0.04	$0.03	92,500
Fri, Sep 11	$0.04	+0.01	+33.3%	$0.03	$0.045	$0.03	646,562
Thu, Sep 10	$0.03	+0.005	+20.0%	$0.025	$0.03	$0.025	78,000
Wed, Sep 9	$0.025	0.00	0.0%	$0.02	$0.025	$0.02	8,000
Tue, Sep 8	$0.025	+0.005	+25.0%	$0.025	$0.025	$0.02	26,000
Fri, Sep 4	$0.02	-0.005	-20.0%	$0.02	$0.02	$0.02	30,000
Thu, Sep 3	$0.025	0.00	0.0%	$0.02	$0.025	$0.02	30,000
Wed, Sep 2	$0.025	0.00	0.0%	$0.025	$0.025	$0.025	11,000
Tue, Sep 1	$0.025	0.00	0.0%	$0.02	$0.025	$0.02	6,250
Mon, Aug 31	$0.025	-0.005	-16.7%	$0.02	$0.025	$0.02	182,080
Fri, Aug 28	$0.03	0.00	0.0%	$0.03	$0.03	$0.03	0
Thu, Aug 27	$0.03	0.00	0.0%	$0.03	$0.03	$0.03	0
Wed, Aug 26	$0.03	0.00	0.0%	$0.03	$0.03	$0.03	9,000
Tue, Aug 25	$0.03	0.00	0.0%	$0.02	$0.03	$0.02	19,000
Mon, Aug 24	$0.03	0.00	0.0%	$0.025	$0.03	$0.02	9,000
Fri, Aug 21	$0.03	0.00	0.0%	$0.03	$0.03	$0.03	0
Thu, Aug 20	$0.03	0.00	0.0%	$0.025	$0.03	$0.025	16,000
Wed, Aug 19	$0.03	0.00	0.0%	$0.03	$0.03	$0.03	0
Tue, Aug 18	$0.03	0.00	0.0%	$0.03	$0.03	$0.03	20,000
Mon, Aug 17	$0.03	0.00	0.0%	$0.03	$0.03	$0.03	29,000
Fri, Aug 14	$0.03	0.00	0.0%	$0.025	$0.03	$0.025	9,000
Thu, Aug 13	$0.03	+0.005	+20.0%	$0.03	$0.03	$0.03	4,000
Wed, Aug 12	$0.025	0.00	0.0%	$0.02	$0.025	$0.02	32,000
Tue, Aug 11	$0.025	+0.005	+25.0%	$0.025	$0.025	$0.02	107,110
Mon, Aug 10	$0.02	0.00	0.0%	$0.02	$0.025	$0.02	76,300

Splits

1 split · CSE:RWB · every price before a split is adjusted for it

Day	Ratio	What
Jun 5, 2020	1-for-16	Consolidation

Ticker: CSE:RWB
Asset type: Stock
Sector: Consumer goods
Industry: Tobacco & cannabis
Exchange: CSE
Currency: CAD

What changed lately

Latest news release · Sep 11, 2026
Red White & Bloom Brands Expands Into Europe with Strategic Cannabis Transaction

Calls

Replays

Red White & Bloom Brands (CSE:RWB) Q3 2021 Earnings Call
Tue, Nov 30, 2021 · 5:00 PM ET
Watch Transcript
Red White & Bloom Brands (CSE:RWB) Q1 2021 Earnings Call
Tue, Jul 27, 2021 · 4:30 PM ET
Watch Transcript

Latest news

Red White & Bloom Brands Expands Into Europe with Strategic Cannabis Transaction

Sep 11, 2026

Closed $0.04 (+33.3%) on Sep 11, 2026

Red White & Bloom Brands Inc. Announces Results From Annual General Meeting of Shareholders

Jul 31, 2026

Closed $0.025 (0.0%) on Aug 4, 2026

RWB Completes Transformational Florida Divestiture, Expected to Eliminate Over $123 Million of Liabilities and Significantly Strengthen the Company’s Balance Sheet

Jul 14, 2026

Closed $0.02 (0.0%) on Jul 14, 2026

Red White & Bloom Brands' Subsidiary, Emblem Cannabis Corporation, Completes Acquisition of Ayurcann's Health Canada-Licensed Manufacturing Operations, Leading Vape & Pre-Roll Brands, and Expanded National Distribution Capabilities

Jun 8, 2026

Closed $0.025 (0.0%) on Jun 8, 2026

Red White & Bloom Brands’ Subsidiary, Emblem Cannabis Corporation, Assumes Debtor-In-Possession Financing for Ayurcann Following Assignment From Auxly Cannabis Group

Jun 3, 2026

Closed $0.025 (-16.7%) on Jun 4, 2026

Red White & Bloom Brands Announces Appointment of Michael Di Brina as New Director

Jan 13, 2026

Closed $0.035 (0.0%) on Jan 13, 2026

Red White & Bloom Brands Closes Debt Settlement

Dec 9, 2025

Closed $0.03 (+20.0%) on Dec 10, 2025

Red White & Bloom Brands Files 2025-Q3 Interim Financial Statements

Dec 1, 2025

Closed $0.02 (-33.3%) on Dec 2, 2025

Red White & Bloom Files 2025 Interim Financial Statements

Oct 3, 2025

Red White & Bloom Brands Reports Fiscal 2024 Financial Results

Jul 18, 2025

All Red White & Bloom Brands, Inc. news

Red White & Bloom Brands, Inc. on 6ix

Sector: Consumer goods
Industry: Tobacco & cannabis
News releases: 9 in the last 12 months · 24 in all · newest Sep 11, 2026 · oldest 2023
Calls: 2 calls with a replay · 2 with a transcript · latest Nov 30, 2021

Where Red White & Bloom Brands, Inc. is listed

Listing	Exchange	Country	Currency
CSE:RWB · Home listing · This page	CSE	Canada	CAD
Cboe Canada:RWB	Cboe Canada	Canada	CAD