Canada markets close in 1 hour 53 minutes

Reyna Gold Corp. (REYG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0050 (+7.69%)
As of 01:31PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.07000.07000.07000.07000.07009,500
Apr 12, 20240.06000.06500.06000.06500.0650160,333
Apr 11, 20240.06000.06000.06000.06000.060018,500
Apr 10, 20240.06000.06000.06000.06000.06006,000
Apr 09, 20240.06000.06000.06000.06000.060027,000
Apr 08, 20240.06500.06500.06500.06500.065020,000
Apr 05, 20240.06500.06500.06500.06500.0650-
Apr 04, 20240.06500.06500.06500.06500.065016,200
Apr 03, 20240.06000.07000.06000.07000.0700158,700
Apr 02, 20240.06000.06000.06000.06000.0600131,712
Apr 01, 20240.05500.06000.05500.05500.055053,000
Mar 28, 20240.05000.05500.05000.05500.055032,793
Mar 27, 20240.05000.05000.05000.05000.0500-
Mar 26, 20240.05000.05000.05000.05000.050012,572
Mar 25, 20240.05000.05000.05000.05000.05001,000
Mar 22, 20240.05000.05000.05000.05000.05001,000
Mar 21, 20240.04500.05000.04500.05000.0500104,500
Mar 20, 20240.04000.04000.04000.04000.04003,000
Mar 19, 20240.04000.04000.04000.04000.0400-
Mar 18, 20240.04000.04000.04000.04000.040048,000
Mar 15, 20240.04000.04000.04000.04000.040014,000
Mar 14, 20240.04000.04000.04000.04000.040027,000
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.040011,000
Mar 11, 20240.04000.04000.04000.04000.040011,000
Mar 08, 20240.04000.04000.04000.04000.040094,900
Mar 07, 20240.04000.04000.04000.04000.0400-
Mar 06, 20240.04000.04000.04000.04000.040069,000
Mar 05, 20240.04000.04000.04000.04000.040048,500
Mar 04, 20240.04000.04000.04000.04000.040080,000
Mar 01, 20240.03500.03500.03500.03500.0350-
Feb 29, 20240.03500.03500.03500.03500.035023,000
Feb 28, 20240.03500.04000.03500.04000.040078,658
Feb 27, 20240.03000.03000.03000.03000.0300-
Feb 26, 20240.03000.03000.03000.03000.0300-
Feb 23, 20240.03000.03000.03000.03000.0300-
Feb 22, 20240.03000.03000.03000.03000.030010,000
Feb 21, 20240.03500.03500.03000.03000.0300159,600
Feb 20, 20240.03500.03500.03500.03500.03502,000
Feb 16, 20240.03500.03500.03500.03500.035020,000
Feb 15, 20240.04000.04000.04000.04000.0400-
Feb 14, 20240.04000.04000.04000.04000.0400-
Feb 13, 20240.04000.04000.04000.04000.040070,016
Feb 12, 20240.04000.04000.04000.04000.0400-
Feb 09, 20240.04000.04000.04000.04000.0400-
Feb 08, 20240.04000.04000.04000.04000.0400-
Feb 07, 20240.04000.04000.04000.04000.0400-
Feb 06, 20240.04000.04000.04000.04000.0400-
Feb 05, 20240.04000.04000.04000.04000.0400-
Feb 02, 20240.04000.04000.04000.04000.0400-
Feb 01, 20240.04000.04000.04000.04000.040050,000
Jan 31, 20240.04500.04500.04500.04500.04507,500
Jan 30, 20240.04500.04500.04500.04500.0450-
Jan 29, 20240.04500.04500.04500.04500.0450-
Jan 26, 20240.04500.04500.04500.04500.0450-
Jan 25, 20240.04500.04500.04500.04500.045036,111
Jan 24, 20240.04500.04500.04500.04500.045020,500
Jan 23, 20240.04000.04000.04000.04000.040015,650
Jan 22, 20240.04000.04000.04000.04000.0400-
Jan 19, 20240.04000.04000.04000.04000.040010,000
Jan 18, 20240.04000.04000.04000.04000.0400-
Jan 17, 20240.04500.04500.04000.04000.040041,343
Jan 16, 20240.04000.04000.04000.04000.040025,456
Jan 15, 20240.04500.04500.04500.04500.0450-
Jan 12, 20240.04500.04500.04500.04500.045092,060
Jan 11, 20240.04000.04000.04000.04000.040020,000
Jan 10, 20240.04500.04500.04500.04500.0450-
Jan 09, 20240.04500.04500.04500.04500.045066,400
Jan 08, 20240.04500.04500.04500.04500.0450-
Jan 05, 20240.04500.04500.04500.04500.0450-
Jan 04, 20240.04500.04500.04500.04500.0450-
Jan 03, 20240.04500.04500.04500.04500.0450170,000
Jan 02, 20240.05500.05500.05000.05000.050075,269
Dec 29, 20230.06000.06000.06000.06000.060012,000
Dec 28, 20230.06500.06500.06500.06500.0650-
Dec 27, 20230.06500.06500.06500.06500.065013,039
Dec 22, 20230.06000.06500.05500.06500.065050,000
Dec 21, 20230.05500.05500.05500.05500.0550-
Dec 20, 20230.05500.05500.05500.05500.055020,000
Dec 19, 20230.06000.06000.05500.05500.055034,000
Dec 18, 20230.06000.06000.06000.06000.06005,000
Dec 15, 20230.06000.06000.06000.06000.0600-
Dec 14, 20230.05500.06000.05500.06000.060093,250
Dec 13, 20230.04500.05000.04500.05000.050098,120
Dec 12, 20230.04500.04500.04500.04500.045052,400
Dec 11, 20230.05500.05500.05000.05000.0500261,440
Dec 08, 20230.05500.05500.05500.05500.055021,000
Dec 07, 20230.05500.05500.05500.05500.05506,584
Dec 06, 20230.06000.06000.06000.06000.060022,434
Dec 05, 20230.06000.06000.05500.06000.060068,964
Dec 04, 20230.05500.05500.05500.05500.055013,000
Dec 01, 20230.05500.05500.04500.05500.0550259,650
Nov 30, 20230.04500.05500.04500.05500.0550982,159
Nov 29, 20230.04500.04500.04500.04500.045026,640
Nov 28, 20230.04500.04500.04500.04500.045015,000
Nov 27, 20230.04500.04500.04000.04000.040026,249
Nov 24, 20230.04000.04500.04000.04500.045039,000
Nov 23, 20230.04500.04500.04500.04500.0450-
Nov 22, 20230.04500.04500.04500.04500.0450-
Nov 21, 20230.03500.04500.03500.04500.0450264,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...