S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Reunion Gold Corp (RGD)
Reunion Gold Corp (RGD) Historical

RGD Reunion Gold Corp

0.62

-0.01 (-1.59%)

May 10 2024 - Closed

Delayed by 15 minutes

RGD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.62	-0.01	-1.59%	0.63	0.65	0.62	1,591,409
May 09 2024	0.63	0.01	1.61%	0.62	0.63	0.61	507,028
May 08 2024	0.62	0.00	0.00%	0.62	0.62	0.60	936,189
May 07 2024	0.62	0.01	1.64%	0.61	0.62	0.61	88,024
May 06 2024	0.61	-0.01	-1.61%	0.63	0.63	0.61	142,113
May 03 2024	0.62	0.00	0.00%	0.63	0.63	0.61	1,066,451
May 02 2024	0.62	-0.01	-1.59%	0.62	0.62	0.61	989,700
May 01 2024	0.63	0.01	1.61%	0.63	0.63	0.62	1,373,175
Apr 30 2024	0.62	-0.02	-3.13%	0.62	0.63	0.62	1,032,334
Apr 29 2024	0.64	0.02	3.23%	0.63	0.64	0.62	825,016
Apr 26 2024	0.62	0.00	0.00%	0.62	0.62	0.62	0
Apr 25 2024	0.62	0.01	1.64%	0.61	0.64	0.60	693,506
Apr 24 2024	0.61	-0.02	-3.17%	0.63	0.64	0.60	903,013
Apr 23 2024	0.63	0.03	5.00%	0.60	0.65	0.60	12,335,651
Apr 22 2024	0.60	0.10	20.00%	0.56	0.61	0.52	20,039,491
Apr 19 2024	0.50	0.01	2.04%	0.50	0.50	0.49	345,171
Apr 18 2024	0.49	-0.01	-2.00%	0.52	0.52	0.485	793,435
Apr 17 2024	0.50	0.005	1.01%	0.50	0.51	0.49	354,600
Apr 16 2024	0.495	0.005	1.02%	0.485	0.495	0.48	439,506
Apr 15 2024	0.49	-0.02	-3.92%	0.51	0.51	0.485	214,529
Apr 12 2024	0.51	0.01	2.00%	0.51	0.52	0.495	535,700
Apr 11 2024	0.50	-0.01	-1.96%	0.50	0.53	0.50	606,440
Apr 10 2024	0.51	0.025	5.15%	0.475	0.52	0.47	667,667
Apr 09 2024	0.485	0.00	0.00%	0.49	0.50	0.475	410,300
Apr 08 2024	0.485	0.005	1.04%	0.485	0.51	0.47	899,238
Apr 05 2024	0.48	0.00	0.00%	0.48	0.49	0.475	567,860
Apr 04 2024	0.48	0.02	4.35%	0.465	0.485	0.46	1,388,074
Apr 03 2024	0.46	0.00	0.00%	0.47	0.47	0.455	397,649
Apr 02 2024	0.46	-0.015	-3.16%	0.475	0.475	0.455	92,854
Apr 01 2024	0.475	0.01	2.15%	0.47	0.49	0.455	648,749
Mar 28 2024	0.465	0.005	1.09%	0.45	0.47	0.45	1,033,007
Mar 27 2024	0.46	0.01	2.22%	0.44	0.47	0.44	1,302,800
Mar 26 2024	0.45	0.025	5.88%	0.42	0.45	0.415	765,980
Mar 25 2024	0.425	0.01	2.41%	0.425	0.425	0.40	385,449
Mar 22 2024	0.415	-0.025	-5.68%	0.44	0.44	0.41	292,718
Mar 21 2024	0.44	0.00	0.00%	0.445	0.45	0.44	45,653
Mar 20 2024	0.44	0.02	4.76%	0.43	0.44	0.425	58,700
Mar 19 2024	0.42	-0.02	-4.55%	0.44	0.44	0.42	307,080
Mar 18 2024	0.44	-0.015	-3.30%	0.455	0.46	0.43	356,666
Mar 15 2024	0.455	0.005	1.11%	0.45	0.46	0.445	364,601
Mar 14 2024	0.45	0.01	2.27%	0.44	0.45	0.44	180,943
Mar 13 2024	0.44	-0.015	-3.30%	0.445	0.46	0.44	919,037
Mar 12 2024	0.455	-0.01	-2.15%	0.465	0.465	0.44	76,946
Mar 11 2024	0.465	0.00	0.00%	0.465	0.47	0.445	525,321
Mar 08 2024	0.465	0.005	1.09%	0.455	0.475	0.455	467,714
Mar 07 2024	0.46	0.01	2.22%	0.45	0.46	0.44	229,366
Mar 06 2024	0.45	0.02	4.65%	0.43	0.45	0.43	885,550
Mar 05 2024	0.43	0.03	7.50%	0.415	0.435	0.415	1,174,523
Mar 04 2024	0.40	0.02	5.26%	0.39	0.40	0.385	422,358
Mar 01 2024	0.38	0.00	0.00%	0.375	0.385	0.375	287,700
Feb 29 2024	0.38	-0.01	-2.56%	0.395	0.395	0.38	151,230
Feb 28 2024	0.39	-0.005	-1.27%	0.415	0.415	0.39	17,500
Feb 27 2024	0.395	-0.015	-3.66%	0.40	0.40	0.39	225,049
Feb 26 2024	0.41	0.005	1.23%	0.42	0.42	0.41	83,250
Feb 23 2024	0.405	0.01	2.53%	0.41	0.41	0.40	80,184
Feb 22 2024	0.395	-0.005	-1.25%	0.40	0.40	0.395	33,816
Feb 21 2024	0.40	0.00	0.00%	0.40	0.41	0.395	201,368
Feb 20 2024	0.40	0.00	0.00%	0.41	0.42	0.40	428,886
Feb 16 2024	0.40	0.01	2.56%	0.39	0.40	0.39	201,055
Feb 15 2024	0.39	0.00	0.00%	0.39	0.39	0.385	221,000
Feb 14 2024	0.39	0.00	0.00%	0.38	0.39	0.38	127,800
Feb 13 2024	0.39	-0.005	-1.27%	0.39	0.39	0.385	68,200
Feb 12 2024	0.395	0.00	0.00%	0.3975	0.3975	0.395	50,361

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions