Canada markets open in 3 hours 57 minutes

Reunion Gold Corporation (RGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.66000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.64000.67000.64000.66000.66001,051,200
May 28, 20240.63000.66000.63000.66000.66001,095,900
May 27, 20240.63000.63000.62000.63000.6300236,600
May 24, 20240.63000.64000.62000.63000.630073,000
May 23, 20240.63000.65000.60000.63000.63002,946,900
May 22, 20240.66000.66000.63000.63000.6300956,200
May 21, 20240.67000.68000.65000.66000.6600830,400
May 17, 20240.65000.68000.64000.67000.67001,897,800
May 16, 20240.63000.65000.63000.65000.65001,379,400
May 15, 20240.63000.64000.62000.63000.6300284,200
May 14, 20240.62000.64000.62000.64000.6400563,600
May 13, 20240.63000.65000.62000.64000.64001,468,500
May 10, 20240.63000.65000.62000.62000.62001,591,400
May 09, 20240.62000.63000.61000.63000.6300507,000
May 08, 20240.62000.62000.60000.62000.6200936,200
May 07, 20240.61000.62000.61000.62000.620088,000
May 06, 20240.63000.63000.61000.61000.6100142,100
May 03, 20240.63000.63000.61000.62000.62001,066,500
May 02, 20240.62000.62000.61000.62000.6200989,700
May 01, 20240.63000.63000.62000.63000.63001,373,200
Apr 30, 20240.62000.63000.62000.62000.62001,032,300
Apr 29, 20240.63000.64000.62000.64000.6400825,000
Apr 26, 20240.62000.64000.61000.63000.63001,838,800
Apr 25, 20240.61000.64000.60000.62000.6200693,500
Apr 24, 20240.63000.64000.60000.61000.6100903,000
Apr 23, 20240.60000.65000.60000.63000.630012,335,700
Apr 22, 20240.56000.61000.52000.60000.600020,039,500
Apr 19, 20240.50000.50000.49000.50000.5000345,200
Apr 18, 20240.52000.52000.49000.49000.4900793,400
Apr 17, 20240.50000.51000.49000.50000.5000354,600
Apr 16, 20240.49000.50000.48000.50000.5000439,500
Apr 15, 20240.51000.51000.49000.49000.4900214,500
Apr 12, 20240.51000.52000.50000.51000.5100535,700
Apr 11, 20240.50000.53000.50000.50000.5000606,400
Apr 10, 20240.48000.53000.47000.51000.5100667,700
Apr 09, 20240.49000.50000.48000.49000.4900410,300
Apr 08, 20240.49000.51000.47000.49000.4900899,200
Apr 05, 20240.48000.49000.48000.48000.4800567,900
Apr 04, 20240.47000.49000.46000.48000.48001,388,100
Apr 03, 20240.47000.47000.45000.46000.4600397,600
Apr 02, 20240.48000.48000.46000.46000.460092,900
Apr 01, 20240.47000.49000.46000.48000.4800648,700
Mar 28, 20240.45000.47000.45000.47000.47001,033,000
Mar 27, 20240.44000.47000.44000.46000.46001,302,800
Mar 26, 20240.42000.45000.42000.45000.4500766,000
Mar 25, 20240.43000.43000.40000.43000.4300385,400
Mar 22, 20240.44000.44000.41000.42000.4200292,700
Mar 21, 20240.45000.45000.44000.44000.440045,700
Mar 20, 20240.43000.44000.43000.44000.440058,700
Mar 19, 20240.44000.44000.42000.42000.4200307,100
Mar 18, 20240.46000.46000.43000.44000.4400356,700
Mar 15, 20240.45000.46000.45000.46000.4600364,600
Mar 14, 20240.44000.45000.44000.45000.4500180,900
Mar 13, 20240.45000.46000.44000.44000.4400919,000
Mar 12, 20240.47000.47000.44000.46000.460076,900
Mar 11, 20240.47000.47000.45000.47000.4700525,300
Mar 08, 20240.46000.48000.46000.47000.4700467,700
Mar 07, 20240.45000.46000.44000.46000.4600229,400
Mar 06, 20240.43000.45000.43000.45000.4500885,600
Mar 05, 20240.42000.44000.42000.43000.43001,174,500
Mar 04, 20240.39000.40000.39000.40000.4000422,400
Mar 01, 20240.38000.39000.38000.38000.3800287,700
Feb 29, 20240.40000.40000.38000.38000.3800151,200
Feb 28, 20240.42000.42000.39000.39000.390017,500
Feb 27, 20240.40000.40000.39000.40000.4000225,000
Feb 26, 20240.42000.42000.41000.41000.410083,300
Feb 23, 20240.41000.41000.40000.41000.410080,200
Feb 22, 20240.40000.40000.40000.40000.400033,800
Feb 21, 20240.40000.41000.40000.40000.4000201,400
Feb 20, 20240.41000.42000.40000.40000.4000428,900
Feb 16, 20240.39000.40000.39000.40000.4000201,100
Feb 15, 20240.39000.39000.39000.39000.3900221,000
Feb 14, 20240.38000.39000.38000.39000.3900127,800
Feb 13, 20240.39000.39000.39000.39000.390068,200
Feb 12, 20240.40000.40000.40000.40000.400050,400
Feb 09, 20240.42000.42000.39000.40000.4000179,700
Feb 08, 20240.38000.40000.38000.40000.4000116,400
Feb 07, 20240.38000.38000.38000.38000.380028,000
Feb 06, 20240.38000.39000.38000.38000.3800117,300
Feb 05, 20240.37000.38000.37000.38000.3800104,100
Feb 02, 20240.40000.40000.37000.37000.3700338,800
Feb 01, 20240.39000.40000.39000.40000.4000213,000
Jan 31, 20240.37000.38000.36000.37000.37002,738,400
Jan 30, 20240.37000.37000.36000.37000.3700286,200
Jan 29, 20240.38000.38000.37000.37000.370070,000
Jan 26, 20240.37000.37000.37000.37000.3700140,800
Jan 25, 20240.37000.38000.37000.37000.3700185,200
Jan 24, 20240.37000.37000.37000.37000.3700131,600
Jan 23, 20240.37000.38000.37000.38000.3800416,700
Jan 22, 20240.38000.38000.37000.37000.3700294,200
Jan 19, 20240.38000.38000.37000.37000.370082,500
Jan 18, 20240.38000.38000.37000.37000.370087,600
Jan 17, 20240.38000.38000.37000.37000.3700110,000
Jan 16, 20240.39000.39000.39000.39000.3900235,900
Jan 15, 20240.42000.42000.39000.40000.4000151,300
Jan 12, 20240.40000.40000.39000.39000.3900220,500
Jan 11, 20240.39000.40000.39000.39000.3900341,400
Jan 10, 20240.40000.40000.39000.39000.3900496,000
Jan 09, 20240.40000.41000.39000.41000.4100564,100
Jan 08, 20240.40000.42000.39000.40000.4000405,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...