Reyna Gold Corp. (REYG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 03:42PM EST

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	0.0550	0.0550	0.0450	0.0550	0.0550	259,650
Nov 30, 2023	0.0450	0.0550	0.0450	0.0550	0.0550	982,159
Nov 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	26,640
Nov 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Nov 27, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	26,249
Nov 24, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	39,000
Nov 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 21, 2023	0.0350	0.0450	0.0350	0.0450	0.0450	264,900
Nov 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 13, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	26,000
Nov 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Nov 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Nov 08, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	63,100
Nov 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Nov 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 03, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	67,000
Oct 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 30, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	168,000
Oct 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Oct 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Oct 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Oct 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	7,500
Oct 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	70,808
Oct 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	118,000
Oct 12, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	113,000
Oct 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,500
Oct 10, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	112,500
Oct 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	21,200
Oct 05, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Oct 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Sept 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,500
Sept 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	12,222
Sept 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Sept 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 25, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	388,000
Sept 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	35,500
Sept 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 19, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	193,607
Sept 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 15, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	12,000
Sept 14, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	15,000
Sept 13, 2023	0.0500	0.0550	0.0450	0.0550	0.0550	143,022
Sept 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 08, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	11,570
Sept 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	49,500
Sept 06, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	116,000
Sept 05, 2023	0.0550	0.0600	0.0450	0.0600	0.0600	210,959
Sept 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Aug 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 30, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	35,000
Aug 29, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	22,000
Aug 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,500
Aug 25, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	5,917
Aug 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Aug 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Aug 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Aug 17, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 16, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 15, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	31,000
Aug 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Aug 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	79,000
Aug 10, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	91,000
Aug 09, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,500
Aug 08, 2023	0.0650	0.0650	0.0550	0.0550	0.0550	71,200
Aug 04, 2023	0.0550	0.0650	0.0550	0.0650	0.0650	101,000
Aug 03, 2023	0.0550	0.0600	0.0550	0.0550	0.0550	80,000
Aug 02, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	38,000
Aug 01, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Jul 31, 2023	0.0550	0.0600	0.0500	0.0550	0.0550	456,145
Jul 28, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	103,800
Jul 27, 2023	0.0650	0.0650	0.0500	0.0550	0.0550	964,400
Jul 26, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	92,000
Jul 25, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	226,500
Jul 24, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	42,334
Jul 21, 2023	0.0850	0.0850	0.0700	0.0750	0.0750	83,400
Jul 20, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	1,000
Jul 19, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	8,000
Jul 18, 2023	0.0950	0.1000	0.0900	0.1000	0.1000	99,176
Jul 17, 2023	0.0950	0.0950	0.0950	0.0950	0.0950	4,000
Jul 14, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	199,000
Jul 13, 2023	0.0800	0.0900	0.0800	0.0900	0.0900	7,000
Jul 12, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,218.97+862.70(+1.65%)

Reyna Gold Corp. (REYG.V)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,218.97
+862.70(+1.65%)