Reyna Gold Corp. (REYG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 01:14PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 29, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	11,573
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Apr 22, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	256,800
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Apr 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,343
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,500
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
Apr 15, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	98,500
Apr 12, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	160,333
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,500
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Apr 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	27,000
Apr 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
Apr 05, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 04, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	16,200
Apr 03, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	158,700
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	131,712
Apr 01, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	53,000
Mar 28, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	32,793
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,572
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 21, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	104,500
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	94,900
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,500
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Feb 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	78,658
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	159,600
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,016
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,500
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	36,111
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,500
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,650
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	41,343
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,456
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	92,060
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	66,400
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	170,000
Jan 02, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	75,269
Dec 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Dec 28, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Dec 27, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	13,039
Dec 22, 2023	0.0600	0.0650	0.0550	0.0650	0.0650	50,000
Dec 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Dec 19, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	34,000
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Dec 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 14, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	93,250
Dec 13, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	98,120
Dec 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	52,400
Dec 11, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	261,440
Dec 08, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	21,000
Dec 07, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	6,584
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL79.46+0.46(+0.58%)

Bitcoin CAD78,785.20-3,590.74(-4.36%)

Reyna Gold Corp. (REYG.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
79.46
+0.46(+0.58%)

Bitcoin CAD
78,785.20
-3,590.74(-4.36%)