Reyna Gold Corp. (REYG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:35PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 169,000 |
| Sept 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sept 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 18,000 |
| Sept 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Sept 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sept 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Sept 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 85,000 |
| Sept 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Sept 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,100 |
| Aug 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,000 |
| Aug 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 |
| Aug 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Aug 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
| Aug 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Aug 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
| Aug 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Aug 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 133,000 |
| Aug 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,000 |
| Aug 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 86,501 |
| Aug 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 369,000 |
| Aug 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| Aug 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 131,000 |
| Aug 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| Aug 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
| Aug 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 749,000 |
| Aug 07, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 192,000 |
| Aug 06, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 96,500 |
| Aug 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| Aug 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,225 |
| Jul 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 26, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 84,000 |
| Jul 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,951 |
| Jul 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 39,000 |
| Jul 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 18, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 55,000 |
| Jul 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Jul 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,700 |
| Jul 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Jul 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| Jul 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Jul 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| Jul 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| Jul 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| Jul 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
| Jun 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,130 |
| Jun 27, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 101,500 |
| Jun 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun 24, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 50,920 |
| Jun 21, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 356,500 |
| Jun 20, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 221,650 |
| Jun 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun 14, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| Jun 13, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 515,991 |
| Jun 12, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 29,000 |
| Jun 11, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 425,400 |
| Jun 10, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 112,016 |
| Jun 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jun 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Jun 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 03, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 32,200 |
| May 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,547 |
| May 30, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 12,750 |
| May 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| May 28, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,769 |
| May 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| May 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,961 |
| May 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 59,000 |
| May 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 58,000 |
| May 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,969 |
| May 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,506 |
| May 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,131 |
| May 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,204 |
| May 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,400 |
| May 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| May 02, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 24,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.