Relevant Gold Corp. (TSXV:RGC)
Canada
· Delayed Price · Currency is CAD 0.3450
+0.0250 (7.81%)
May 9, 2025, 4:00 PM EDT
Relevant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | - | 28,952 |
| May 9, 2025 | 0.34 | 0.35 | 0.32 | 0.35 | - | 7.81% | 13,500 |
| May 8, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -11.11% | 10,500 |
| May 7, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 9.09% | 11,000 |
| May 6, 2025 | 0.35 | 0.36 | 0.31 | 0.33 | - | -7.04% | 193,800 |
| May 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 19,000 |
| May 2, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | - | -4.05% | 26,932 |
| May 1, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -1.33% | 6,000 |
| Apr 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -6.25% | 8,000 |
| Apr 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 1,000 |
| Apr 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 1,500 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.47% | 35,500 |
| Apr 24, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | 1.25% | 8,473 |
| Apr 23, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | - | -2.44% | 5,500 |
| Apr 22, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | - | - | 11,000 |
| Apr 21, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | - | 2.50% | 92,900 |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 14,500 |
| Apr 16, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | - | - | 74,500 |
| Apr 15, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 18,000 |
| Apr 14, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 39,996 |
| Apr 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 8.11% | 25,500 |
| Apr 10, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | 2.78% | 6,600 |
| Apr 9, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -10.00% | 34,700 |
| Apr 8, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | - | -6.98% | 75,001 |
| Apr 7, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | - | 10.26% | 89,829 |
| Apr 4, 2025 | 0.40 | 0.40 | 0.35 | 0.39 | - | 2.63% | 85,000 |
| Apr 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 3,421 |
| Apr 2, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | -3.80% | 40,400 |
| Apr 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 5,000 |
| Mar 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 8,675 |
| Mar 28, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | - | -7.32% | 13,075 |
| Mar 27, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 5.13% | 59,000 |
| Mar 26, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | 2.63% | 30,840 |
| Mar 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.30% | 5,000 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -1.28% | 42,450 |
| Mar 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 37,255 |
| Mar 20, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 44,387 |
| Mar 19, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | - | -4.55% | 136,000 |
| Mar 18, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | - | 2.33% | 78,500 |
| Mar 17, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | - | -8.51% | 153,089 |
| Mar 14, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | - | 23.68% | 38,000 |
| Mar 13, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | - | -5.00% | 213,500 |
| Mar 12, 2025 | 0.40 | 0.45 | 0.39 | 0.40 | - | - | 122,500 |
| Mar 11, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | - | 14.29% | 144,000 |
| Mar 10, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | - | 102,920 |
| Mar 7, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | - | 6.06% | 86,000 |
| Mar 6, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 23,500 |
| Mar 5, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | - | -2.70% | 90,850 |
| Mar 4, 2025 | 0.36 | 0.42 | 0.34 | 0.37 | - | 5.71% | 63,500 |
| Mar 3, 2025 | 0.32 | 0.41 | 0.32 | 0.35 | - | 16.67% | 303,000 |