Reunion Gold Corporation (RGD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3700

-0.0050

(-1.33%)

At close: 03:43PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	-	-	-	-	-	-
Mar 17, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	153,000
Mar 16, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Mar 15, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	238,800
Mar 14, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	162,300
Mar 13, 2023	0.4300	0.4300	0.4000	0.4000	0.4000	83,500
Mar 10, 2023	0.4300	0.4400	0.4100	0.4100	0.4100	146,000
Mar 09, 2023	-	-	-	-	-	-
Mar 08, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	36,600
Mar 07, 2023	0.4200	0.4400	0.4100	0.4400	0.4400	778,000
Mar 06, 2023	0.4400	0.4400	0.4200	0.4400	0.4400	242,500
Mar 03, 2023	0.4000	0.4400	0.3900	0.4300	0.4300	697,000
Mar 02, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	161,400
Mar 01, 2023	0.3700	0.3900	0.3700	0.3800	0.3800	176,000
Feb 28, 2023	0.3700	0.3700	0.3400	0.3600	0.3600	345,600
Feb 27, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	506,000
Feb 24, 2023	0.3300	0.3600	0.3100	0.3500	0.3500	446,800
Feb 23, 2023	0.3100	0.3300	0.3000	0.3300	0.3300	218,800
Feb 22, 2023	0.3000	0.3100	0.2800	0.2900	0.2900	530,000
Feb 21, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	686,100
Feb 17, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	431,800
Feb 16, 2023	0.3700	0.3700	0.3400	0.3500	0.3500	459,300
Feb 15, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	197,100
Feb 14, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	173,400
Feb 13, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	98,100
Feb 10, 2023	0.3700	0.3700	0.3500	0.3700	0.3700	218,700
Feb 09, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	22,000
Feb 08, 2023	0.3700	0.3800	0.3700	0.3700	0.3700	25,800
Feb 07, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	130,200
Feb 06, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	37,000
Feb 03, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	97,500
Feb 02, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	38,800
Feb 01, 2023	0.3800	0.4000	0.3700	0.3700	0.3700	505,800
Jan 31, 2023	0.3500	0.3900	0.3500	0.3900	0.3900	310,100
Jan 30, 2023	0.4000	0.4000	0.3700	0.3700	0.3700	517,600
Jan 27, 2023	0.4000	0.4000	0.3800	0.3900	0.3900	966,800
Jan 26, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	55,600
Jan 25, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	93,100
Jan 24, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	93,700
Jan 23, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	17,600
Jan 20, 2023	0.4300	0.4300	0.4000	0.4100	0.4100	309,300
Jan 19, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	86,300
Jan 18, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	45,300
Jan 17, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	410,100
Jan 16, 2023	0.4300	0.4400	0.4300	0.4400	0.4400	89,600
Jan 13, 2023	0.4400	0.4400	0.4100	0.4200	0.4200	237,900
Jan 12, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	667,900
Jan 11, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	173,700
Jan 10, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	27,100
Jan 09, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	89,000
Jan 06, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	100,100
Jan 05, 2023	0.4400	0.4500	0.4200	0.4200	0.4200	1,130,500
Jan 04, 2023	0.4200	0.4500	0.4000	0.4400	0.4400	155,400
Jan 03, 2023	0.4200	0.4200	0.4000	0.4100	0.4100	48,400
Dec 30, 2022	0.4000	0.4300	0.4000	0.4200	0.4200	139,700
Dec 29, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	71,400
Dec 28, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	79,100
Dec 23, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	152,000
Dec 22, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	62,700
Dec 21, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	132,400
Dec 20, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	192,500
Dec 19, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	286,400
Dec 16, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	134,000
Dec 15, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	255,000
Dec 14, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	316,700
Dec 13, 2022	0.4100	0.4100	0.3800	0.3800	0.3800	526,400
Dec 12, 2022	0.4000	0.4100	0.4000	0.4000	0.4000	419,600
Dec 09, 2022	0.4100	0.4200	0.4100	0.4100	0.4100	471,000
Dec 08, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	15,100
Dec 07, 2022	0.4200	0.4200	0.4100	0.4200	0.4200	203,500
Dec 06, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	72,200
Dec 05, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	158,100
Dec 02, 2022	0.4200	0.4400	0.4200	0.4400	0.4400	220,300
Dec 01, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	107,200
Nov 30, 2022	0.4100	0.4400	0.4100	0.4300	0.4300	311,000
Nov 29, 2022	0.4300	0.4300	0.4000	0.4100	0.4100	95,300
Nov 28, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	30,500
Nov 25, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	702,800
Nov 24, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	383,000
Nov 23, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	164,100
Nov 22, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	78,500
Nov 21, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	108,100
Nov 18, 2022	0.4000	0.4600	0.4000	0.4000	0.4000	202,200
Nov 17, 2022	0.4100	0.4100	0.3800	0.3800	0.3800	7,000
Nov 16, 2022	0.4100	0.4100	0.3900	0.4000	0.4000	49,700
Nov 15, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	173,200
Nov 14, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	292,900
Nov 11, 2022	0.4200	0.4300	0.4200	0.4200	0.4200	400,700
Nov 10, 2022	0.4800	0.4800	0.4100	0.4200	0.4200	829,000
Nov 09, 2022	0.4500	0.4800	0.4400	0.4600	0.4600	1,564,600
Nov 08, 2022	0.4000	0.4400	0.4000	0.4400	0.4400	747,400
Nov 07, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	243,400
Nov 04, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	169,100
Nov 03, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	57,200
Nov 02, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	91,800
Nov 01, 2022	0.4000	0.4000	0.3700	0.4000	0.4000	97,400
Oct 31, 2022	0.4300	0.4300	0.4100	0.4100	0.4100	112,800
Oct 28, 2022	0.4100	0.4300	0.3900	0.4300	0.4300	485,500
Oct 27, 2022	0.4000	0.4100	0.4000	0.4000	0.4000	137,100
Oct 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	32,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,387.72-151.28(-0.77%)

S&P 5003,916.64-43.64(-1.10%)

DOW31,861.98-384.62(-1.19%)

CAD/USD0.7297+0.0012(+0.1627%)

CRUDE OIL65.45-1.29(-1.93%)

BTC-CAD38,660.86+1,609.54(+4.34%)

Reunion Gold Corporation (RGD.V)

S&P/TSX
19,387.72
-151.28(-0.77%)

S&P 500
3,916.64
-43.64(-1.10%)

DOW
31,861.98
-384.62(-1.19%)

CAD/USD
0.7297
+0.0012(+0.1627%)

CRUDE OIL
65.45
-1.29(-1.93%)

BTC-CAD
38,660.86
+1,609.54(+4.34%)