Canada Markets open in 5 hrs 2 mins

Reunion Gold Corporation (RGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2350-0.0100 (-4.08%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2022------
Jul 05, 20220.25000.25000.22000.24000.2400629,100
Jul 04, 20220.25000.25000.24000.25000.2500485,800
Jun 30, 20220.28000.28000.25000.25000.250066,600
Jun 29, 20220.26000.26000.26000.26000.2600159,300
Jun 28, 20220.25000.26000.25000.26000.26005,000
Jun 27, 20220.25000.25000.25000.25000.250096,000
Jun 24, 20220.25000.25000.25000.25000.2500123,700
Jun 23, 20220.26000.26000.25000.25000.2500165,000
Jun 22, 20220.26000.27000.26000.26000.2600136,200
Jun 21, 20220.28000.28000.26000.26000.2600439,700
Jun 20, 20220.27000.27000.27000.27000.2700-
Jun 17, 20220.27000.28000.27000.27000.2700631,100
Jun 16, 20220.28000.28000.27000.27000.2700104,200
Jun 15, 20220.28000.28000.27000.28000.2800953,600
Jun 14, 20220.28000.30000.28000.28000.28001,770,700
Jun 13, 20220.30000.32000.28000.30000.3000649,700
Jun 10, 20220.28000.31000.27000.31000.3100654,400
Jun 09, 20220.28000.28000.28000.28000.2800625,500
Jun 08, 20220.26000.27000.26000.27000.2700659,000
Jun 07, 20220.28000.28000.27000.27000.270084,400
Jun 06, 20220.28000.28000.26000.28000.2800155,200
Jun 03, 20220.28000.29000.28000.28000.280048,400
Jun 02, 20220.30000.31000.30000.30000.3000221,000
Jun 01, 20220.28000.29000.28000.29000.290098,000
May 31, 20220.31000.32000.30000.30000.3000236,200
May 30, 20220.32000.33000.31000.32000.3200224,000
May 27, 20220.30000.32000.30000.31000.3100553,700
May 26, 20220.29000.31000.29000.30000.3000177,300
May 25, 20220.28000.29000.28000.28000.2800268,700
May 24, 20220.25000.27000.24000.27000.2700261,100
May 20, 20220.25000.25000.24000.24000.2400761,900
May 19, 20220.24000.26000.24000.26000.2600104,000
May 18, 20220.25000.26000.24000.26000.260057,000
May 17, 20220.26000.26000.25000.25000.250077,600
May 16, 20220.23000.26000.23000.26000.2600235,200
May 13, 20220.24000.24000.23000.23000.230073,500
May 12, 20220.23000.24000.23000.24000.240041,900
May 11, 20220.25000.26000.23000.23000.2300254,900
May 10, 20220.26000.26000.24000.24000.2400104,200
May 09, 20220.27000.32000.26000.26000.260059,100
May 06, 20220.27000.28000.27000.27000.2700167,500
May 05, 20220.30000.30000.26000.27000.2700260,500
May 04, 20220.28000.28000.28000.28000.280080,000
May 03, 20220.27000.28000.26000.27000.2700167,600
May 02, 20220.26000.26000.26000.26000.260087,500
Apr 29, 20220.27000.28000.26000.27000.2700724,000
Apr 28, 20220.25000.26000.25000.26000.26001,234,300
Apr 27, 20220.26000.26000.25000.25000.2500500,000
Apr 26, 20220.24000.27000.24000.26000.260068,500
Apr 25, 20220.25000.26000.24000.25000.2500247,300
Apr 22, 20220.26000.26000.23000.25000.2500358,400
Apr 21, 20220.26000.26000.25000.26000.2600242,800
Apr 20, 20220.27000.27000.26000.26000.2600138,800
Apr 19, 20220.28000.28000.27000.27000.2700284,200
Apr 18, 20220.28000.30000.27000.28000.2800124,200
Apr 14, 20220.28000.28000.27000.28000.2800224,900
Apr 13, 20220.26000.28000.26000.28000.2800527,900
Apr 12, 20220.26000.26000.24000.25000.2500698,900
Apr 11, 20220.28000.28000.26000.26000.2600440,400
Apr 08, 20220.28000.28000.28000.28000.2800795,100
Apr 07, 20220.29000.31000.28000.30000.3000743,900
Apr 06, 20220.29000.30000.28000.28000.2800481,000
Apr 05, 20220.30000.30000.28000.28000.2800357,400
Apr 04, 20220.33000.33000.29000.30000.3000723,000
Apr 01, 20220.34000.34000.32000.32000.3200281,900
Mar 31, 20220.35000.35000.33000.34000.34001,264,900
Mar 30, 20220.34000.35000.34000.35000.35002,736,800
Mar 29, 20220.32000.36000.32000.35000.35004,367,900
Mar 28, 20220.30000.33000.30000.31000.3100759,500
Mar 25, 20220.30000.30000.29000.30000.3000279,300
Mar 24, 20220.29000.30000.29000.30000.3000850,200
Mar 23, 20220.29000.29000.27000.27000.2700101,200
Mar 22, 20220.28000.30000.28000.29000.2900512,500
Mar 21, 20220.27000.30000.27000.29000.2900897,500
Mar 18, 20220.27000.28000.27000.28000.2800579,000
Mar 17, 20220.27000.27000.27000.27000.2700281,000
Mar 16, 20220.26000.27000.26000.27000.270048,000
Mar 15, 20220.24000.28000.24000.26000.2600353,800
Mar 14, 20220.28000.28000.26000.26000.2600149,000
Mar 11, 20220.27000.27000.27000.27000.2700236,000
Mar 10, 20220.27000.27000.26000.27000.2700108,800
Mar 09, 20220.28000.29000.26000.27000.2700430,100
Mar 08, 20220.26000.28000.26000.27000.2700396,700
Mar 07, 20220.28000.30000.25000.27000.27001,001,300
Mar 04, 20220.26000.27000.26000.27000.2700184,100
Mar 03, 20220.26000.26000.25000.26000.26002,548,800
Mar 02, 20220.26000.26000.25000.26000.2600380,200
Mar 01, 20220.27000.27000.26000.26000.2600389,700
Feb 28, 20220.27000.27000.25000.26000.2600437,200
Feb 25, 20220.25000.26000.24000.25000.2500699,800
Feb 24, 20220.27000.27000.23000.24000.24002,359,100
Feb 23, 20220.21000.23000.21000.23000.23001,136,300
Feb 22, 20220.22000.22000.21000.22000.22001,061,900
Feb 18, 20220.22000.22000.20000.21000.2100118,200
Feb 17, 20220.21000.22000.20000.20000.2000313,300
Feb 16, 20220.19000.20000.19000.20000.2000670,200
Feb 15, 20220.18000.18000.18000.18000.1800129,900
Feb 14, 20220.18000.18000.18000.18000.1800457,600
Feb 11, 20220.18000.18000.18000.18000.1800323,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...