Canada markets close in 6 hours 27 minutes

Reyna Gold Corp. (REYG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
As of 03:49PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.15500.15500.15500.15500.15501,002
Sept 30, 20220.15500.15500.15500.15500.15507,500
Sept 29, 20220.15000.15000.15000.15000.15004,650
Sept 28, 20220.13000.13000.13000.13000.1300-
Sept 27, 20220.16000.16000.13000.13000.130021,123
Sept 26, 20220.15000.15000.15000.15000.150023,500
Sept 23, 20220.15000.15000.14000.14000.140014,775
Sept 22, 20220.14000.14000.14000.14000.14003,438
Sept 21, 20220.15000.15000.14000.14000.140012,500
Sept 20, 20220.15000.15000.15000.15000.1500555
Sept 19, 20220.15500.15500.15500.15500.1550-
Sept 16, 20220.15000.15500.15000.15500.155014,500
Sept 15, 20220.15000.15000.15000.15000.15001,500
Sept 14, 20220.15500.15500.15500.15500.1550-
Sept 13, 20220.15500.15500.15500.15500.1550-
Sept 12, 20220.15000.15500.15000.15500.155042,819
Sept 09, 20220.16000.16000.16000.16000.160010,000
Sept 08, 20220.17000.17000.15500.15500.155040,300
Sept 07, 20220.13500.17500.13500.17000.1700434,657
Sept 06, 20220.13500.13500.13000.13000.130035,000
Sept 02, 20220.13000.13000.13000.13000.130097,003
Sept 01, 20220.12500.12500.12500.12500.1250940
Aug 31, 20220.14000.14000.14000.14000.14004,375
Aug 30, 20220.13000.13000.12500.12500.12503,500
Aug 29, 20220.13500.13500.13500.13500.135024,370
Aug 26, 20220.13000.13000.13000.13000.1300-
Aug 25, 20220.13000.13000.13000.13000.1300106,500
Aug 24, 20220.13500.13500.13000.13500.1350113,000
Aug 23, 20220.13000.13000.13000.13000.1300-
Aug 22, 20220.13000.13000.13000.13000.13002,030
Aug 19, 20220.13500.14000.13000.13000.1300115,703
Aug 18, 20220.13500.14000.13000.13000.130045,034
Aug 17, 20220.17000.17000.17000.17000.1700-
Aug 16, 20220.17000.17000.17000.17000.1700-
Aug 15, 20220.17000.17000.17000.17000.1700-
Aug 12, 20220.17000.17000.17000.17000.1700-
Aug 11, 20220.17000.17000.17000.17000.1700-
Aug 10, 20220.17000.17000.17000.17000.1700-
Aug 09, 20220.17000.17000.17000.17000.1700-
Aug 08, 20220.19500.19500.17000.17000.17006,500
Aug 05, 20220.15500.15500.15500.15500.15509,005
Aug 04, 20220.15000.15500.15000.15500.15507,000
Aug 03, 20220.13500.13500.13500.13500.135047,525
Aug 02, 20220.14000.14000.12500.13000.1300156,430
Jul 29, 20220.13000.14000.12500.12500.1250401,506
Jul 28, 20220.13000.13500.13000.13500.1350218,500
Jul 27, 20220.12000.12000.12000.12000.12008,000
Jul 26, 20220.12000.12000.12000.12000.120031,500
Jul 25, 20220.14000.14000.12500.12500.125039,010
Jul 22, 20220.13000.13000.13000.13000.1300-
Jul 21, 20220.13000.13000.13000.13000.130019,697
Jul 20, 20220.12500.12500.12500.12500.1250-
Jul 19, 20220.12000.12500.12000.12500.125049,000
Jul 18, 20220.12000.12000.12000.12000.120011,030
Jul 15, 20220.12500.12500.12500.12500.1250-
Jul 14, 20220.12500.12500.12500.12500.12508,703
Jul 13, 20220.12500.12500.12000.12000.120085,000
Jul 12, 20220.13000.13000.12000.12000.120021,000
Jul 11, 20220.13000.13000.13000.13000.13002,500
Jul 08, 20220.13000.13000.13000.13000.130049,806
Jul 07, 20220.12500.13000.12500.13000.1300231,000
Jul 06, 20220.13500.13500.12000.13000.1300156,000
Jul 05, 20220.13500.13500.13500.13500.1350-
Jul 04, 20220.13000.13500.13000.13500.135021,738
Jun 30, 20220.14000.14000.13500.13500.135064,100
Jun 29, 20220.14000.14000.14000.14000.14001,000
Jun 28, 20220.13500.13500.13500.13500.1350-
Jun 27, 20220.14000.14000.13500.13500.135060,600
Jun 24, 20220.14000.14500.13000.14500.145028,959
Jun 23, 20220.14500.14500.14000.14000.140088,500
Jun 22, 20220.16000.16000.16000.16000.1600-
Jun 21, 20220.15000.16000.14000.16000.160062,020
Jun 20, 20220.15000.15000.15000.15000.150034,503
Jun 17, 20220.16000.16000.16000.16000.16001,300
Jun 16, 20220.16000.16000.16000.16000.160014,100
Jun 15, 20220.16000.16000.15000.16000.160094,500
Jun 14, 20220.16000.16000.15500.16000.160032,024
Jun 13, 20220.16500.17500.16000.16000.160035,400
Jun 10, 20220.17000.17000.17000.17000.170040,272
Jun 09, 20220.17500.17500.17500.17500.1750980
Jun 08, 20220.18000.18000.16000.17000.1700166,579
Jun 07, 20220.17500.18000.16500.18000.180011,340
Jun 06, 20220.18000.18000.18000.18000.180034,019
Jun 03, 20220.18000.18000.17000.18000.180027,663
Jun 02, 20220.18000.18000.17500.17500.175018,389
Jun 01, 20220.20000.20000.19500.19500.195045,001
May 31, 20220.20000.20000.20000.20000.200035,109
May 30, 20220.21500.21500.19000.19500.195034,500
May 27, 20220.20500.21000.20500.21000.210047,500
May 26, 20220.17500.20500.17500.20000.2000194,500
May 25, 20220.17500.17500.17500.17500.175098,600
May 24, 20220.17500.17500.17000.17500.1750116,943
May 20, 20220.18500.18500.16000.16000.160068,500
May 19, 20220.18500.19500.18500.18500.185080,501
May 18, 20220.19000.19000.19000.19000.190028,800
May 17, 20220.20000.20500.19500.19500.1950238,156
May 16, 20220.20000.20000.19500.19500.19502,000
May 13, 20220.20000.21500.19000.20000.200063,550
May 12, 20220.20500.22000.20000.22000.2200102,000
May 11, 20220.22500.22500.22000.22500.225044,474
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...