Canada Markets open in 1 hr 58 mins

Reunion Gold Corporation (RGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850+0.0150 (+8.82%)
At close: 03:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022------
Jan. 21, 20220.17000.19000.17000.19000.1900535,500
Jan. 20, 20220.19000.19000.17000.17000.1700490,900
Jan. 19, 20220.17000.19000.16000.19000.19001,482,400
Jan. 18, 20220.18000.18000.17000.17000.1700864,600
Jan. 17, 20220.15000.17000.14000.17000.1700935,200
Jan. 14, 20220.17000.17000.14000.14000.1400372,300
Jan. 13, 20220.14000.14000.14000.14000.1400740,000
Jan. 12, 20220.14000.15000.14000.15000.1500619,500
Jan. 11, 20220.14000.14000.14000.14000.1400285,500
Jan. 10, 20220.14000.15000.14000.14000.1400775,000
Jan. 07, 20220.14000.15000.14000.15000.1500168,100
Jan. 06, 20220.14000.14000.14000.14000.140018,000
Jan. 05, 20220.14000.15000.14000.15000.1500679,000
Jan. 04, 20220.14000.14000.14000.14000.140091,200
Dec. 31, 20210.14000.14000.14000.14000.140026,500
Dec. 30, 20210.13000.14000.13000.14000.140028,100
Dec. 29, 20210.13000.14000.13000.14000.140042,600
Dec. 24, 20210.13000.13000.13000.13000.1300-
Dec. 23, 20210.13000.14000.13000.13000.1300681,000
Dec. 22, 20210.13000.13000.13000.13000.130095,500
Dec. 21, 20210.13000.13000.13000.13000.130038,000
Dec. 20, 20210.14000.14000.13000.13000.130067,100
Dec. 17, 20210.13000.14000.13000.14000.1400389,500
Dec. 16, 20210.13000.13000.13000.13000.1300158,500
Dec. 15, 20210.14000.14000.13000.13000.130031,500
Dec. 14, 20210.14000.14000.13000.13000.1300168,000
Dec. 13, 20210.14000.14000.14000.14000.1400521,500
Dec. 10, 20210.14000.14000.13000.14000.1400321,500
Dec. 09, 20210.13000.13000.13000.13000.1300381,000
Dec. 08, 20210.12000.13000.12000.13000.1300111,000
Dec. 07, 20210.12000.13000.11000.12000.1200140,000
Dec. 06, 20210.13000.13000.13000.13000.130010,000
Dec. 03, 20210.13000.13000.13000.13000.130055,000
Dec. 02, 20210.12000.12000.11000.11000.110040,500
Dec. 01, 20210.12000.12000.11000.12000.120022,500
Nov. 30, 20210.12000.12000.12000.12000.120036,000
Nov. 29, 20210.12000.12000.12000.12000.120026,000
Nov. 26, 20210.12000.12000.12000.12000.1200285,300
Nov. 25, 20210.13000.13000.13000.13000.130052,000
Nov. 24, 20210.13000.13000.13000.13000.1300259,500
Nov. 23, 20210.13000.15000.12000.13000.1300539,000
Nov. 22, 20210.13000.13000.13000.13000.1300247,500
Nov. 19, 20210.13000.13000.13000.13000.1300100,000
Nov. 18, 20210.12000.12000.12000.12000.1200103,500
Nov. 17, 20210.13000.13000.13000.13000.1300101,600
Nov. 16, 20210.13000.13000.12000.13000.1300433,500
Nov. 15, 20210.14000.15000.11000.13000.1300930,400
Nov. 12, 20210.14000.14000.14000.14000.140012,000
Nov. 11, 20210.14000.14000.14000.14000.140087,600
Nov. 10, 20210.14000.14000.14000.14000.140090,000
Nov. 09, 20210.14000.14000.14000.14000.14003,500
Nov. 08, 20210.14000.14000.13000.13000.1300123,000
Nov. 05, 20210.13000.14000.13000.14000.140076,300
Nov. 04, 20210.13000.13000.13000.13000.130031,000
Nov. 03, 20210.13000.13000.12000.13000.1300135,500
Nov. 02, 20210.14000.14000.14000.14000.140064,500
Nov. 01, 20210.14000.14000.14000.14000.1400162,000
Oct. 29, 20210.14000.14000.14000.14000.14007,700
Oct. 28, 20210.14000.14000.14000.14000.1400136,500
Oct. 27, 20210.14000.14000.14000.14000.1400364,200
Oct. 26, 20210.13000.14000.13000.14000.1400235,100
Oct. 25, 20210.13000.13000.13000.13000.130097,800
Oct. 22, 20210.13000.13000.13000.13000.130024,500
Oct. 21, 20210.13000.13000.13000.13000.1300348,000
Oct. 20, 20210.13000.13000.13000.13000.1300252,000
Oct. 19, 20210.13000.13000.12000.12000.1200312,000
Oct. 18, 20210.12000.12000.12000.12000.1200333,400
Oct. 15, 20210.13000.13000.12000.12000.1200206,000
Oct. 14, 20210.13000.13000.13000.13000.130089,500
Oct. 13, 20210.12000.14000.12000.14000.1400748,500
Oct. 12, 20210.12000.12000.12000.12000.12008,800
Oct. 08, 20210.12000.13000.12000.12000.1200373,500
Oct. 07, 20210.11000.13000.11000.12000.1200199,200
Oct. 06, 20210.10000.11000.10000.11000.1100287,800
Oct. 05, 20210.09000.10000.09000.10000.100016,100
Oct. 04, 20210.09000.10000.09000.09000.0900111,400
Oct. 01, 20210.10000.10000.09000.09000.0900380,000
Sep. 30, 20210.09000.10000.09000.09000.0900176,000
Sep. 29, 20210.10000.10000.09000.09000.09007,500
Sep. 28, 20210.10000.10000.09000.10000.1000304,700
Sep. 27, 20210.11000.11000.10000.10000.1000251,200
Sep. 24, 20210.10000.10000.09000.10000.1000101,800
Sep. 23, 20210.10000.11000.10000.11000.110052,000
Sep. 22, 20210.10000.10000.09000.09000.090082,600
Sep. 21, 20210.10000.10000.10000.10000.1000122,000
Sep. 20, 20210.10000.10000.09000.09000.0900298,700
Sep. 17, 20210.10000.11000.09000.10000.1000444,000
Sep. 16, 20210.11000.11000.10000.11000.1100291,000
Sep. 15, 20210.11000.11000.10000.11000.1100731,400
Sep. 14, 20210.12000.13000.12000.12000.1200661,300
Sep. 13, 20210.12000.14000.12000.14000.1400811,500
Sep. 10, 20210.11000.13000.10000.12000.12001,924,100
Sep. 09, 20210.10000.11000.10000.10000.1000324,700
Sep. 08, 20210.08000.11000.08000.10000.1000733,000
Sep. 07, 20210.08000.10000.08000.09000.0900114,700
Sep. 03, 20210.09000.09000.08000.08000.0800197,000
Sep. 02, 20210.08000.09000.08000.09000.090099,000
Sep. 01, 20210.08000.08000.08000.08000.0800126,500
Aug. 31, 20210.08000.08000.08000.08000.0800153,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...