Canada Markets closed

Reunion Gold Corporation (RGDFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3288+0.0253 (+8.34%)
At close: 03:52PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.31240.32880.30540.32880.328824,500
Dec 01, 20220.32310.32310.30350.30350.30354,312
Nov 30, 20220.30990.31660.30040.31380.3138226,165
Nov 29, 20220.31000.31000.29860.30330.30339,970
Nov 28, 20220.31500.31650.31000.31650.31654,999
Nov 25, 20220.31500.31630.31500.31630.316352,000
Nov 23, 20220.30000.30000.29500.29500.295040,488
Nov 22, 20220.32500.32500.30000.30140.301445,010
Nov 21, 20220.30710.30710.30710.30710.307115,067
Nov 18, 20220.29740.31230.29740.29970.2997187,277
Nov 17, 20220.30900.30900.29250.29250.29258,105
Nov 16, 20220.29800.30000.29500.30000.300054,066
Nov 15, 20220.32000.32000.30620.31000.3100118,304
Nov 14, 20220.33790.33790.30990.31000.310084,000
Nov 11, 20220.31610.32920.31610.32340.323444,621
Nov 10, 20220.33800.33880.31000.31380.3138135,340
Nov 09, 20220.33930.35150.33360.33800.338032,214
Nov 08, 20220.29620.32860.29340.30750.307578,434
Nov 07, 20220.28500.30080.28500.30000.300023,000
Nov 04, 20220.28350.28930.28350.28570.285747,383
Nov 03, 20220.29000.29000.27810.28590.2859135,150
Nov 02, 20220.29220.29220.27220.28500.2850177,450
Nov 01, 20220.30040.30040.27600.27620.276218,088
Oct 31, 20220.31860.31860.29700.30300.303053,400
Oct 28, 20220.29250.31860.28880.31860.318617,983
Oct 27, 20220.29800.29840.29580.29580.295829,750
Oct 26, 20220.29340.29680.29300.29680.296833,788
Oct 25, 20220.28550.29610.28550.29300.293012,800
Oct 24, 20220.28750.28770.28750.28770.28775,600
Oct 21, 20220.29700.29900.29520.29520.29526,100
Oct 20, 20220.30000.30000.29500.29500.295020,530
Oct 19, 20220.30000.30000.29410.29500.29507,550
Oct 18, 20220.28990.28990.27810.27810.278123,670
Oct 17, 20220.29460.29720.29000.29000.290015,923
Oct 14, 20220.28770.29700.28770.29000.290014,350
Oct 13, 20220.30000.30460.29700.29910.299116,425
Oct 12, 20220.29000.29130.29000.29130.2913327,490
Oct 11, 20220.29980.29980.29000.29000.290020,250
Oct 10, 20220.31290.32800.29000.30000.30009,911
Oct 07, 20220.29510.30040.29000.30040.300454,555
Oct 06, 20220.29380.30000.29000.29590.2959229,000
Oct 05, 20220.29930.30000.28330.30000.300033,400
Oct 04, 20220.29660.30530.29180.30530.3053147,448
Oct 03, 20220.28800.29500.28550.29400.294037,506
Sept 30, 20220.28180.28180.28180.28180.2818-
Sept 29, 20220.28400.29430.27900.28180.281866,348
Sept 28, 20220.26760.27000.26760.27000.27006,500
Sept 27, 20220.25750.26120.25280.26120.261212,025
Sept 26, 20220.25500.25790.24690.25000.250091,825
Sept 23, 20220.25620.25630.25000.25500.255091,469
Sept 22, 20220.27300.27300.27300.27300.2730-
Sept 21, 20220.27900.27900.27000.27300.2730424,311
Sept 20, 20220.26890.27220.26370.27220.272286,459
Sept 19, 20220.30900.30900.27190.27980.279892,855
Sept 16, 20220.29000.29000.29000.29000.29001,000
Sept 15, 20220.29950.30870.29370.30570.3057143,243
Sept 14, 20220.29250.32820.29250.31070.3107172,735
Sept 13, 20220.28300.28670.26580.28670.2867241,313
Sept 12, 20220.24780.32410.22350.30000.3000321,006
Sept 09, 20220.23210.24280.23150.24280.2428165,050
Sept 08, 20220.23780.23780.23000.23000.230063,224
Sept 07, 20220.21000.23780.21000.22780.2278183,658
Sept 06, 20220.21530.21550.20450.20780.207820,579
Sept 02, 20220.19600.20800.18540.20800.208050,197
Sept 01, 20220.19510.19510.19510.19510.1951341
Aug 31, 20220.20000.20200.19940.19940.1994236,500
Aug 30, 20220.18810.19960.18810.19960.199649,000
Aug 29, 20220.19800.19800.19800.19800.1980-
Aug 26, 20220.20050.20050.19800.19800.19804,840
Aug 25, 20220.20940.21400.19100.21400.2140126,950
Aug 24, 20220.21240.21240.20940.20940.209410,905
Aug 23, 20220.21360.22000.21360.21480.2148308,700
Aug 22, 20220.21000.21380.21000.21380.2138203,000
Aug 19, 20220.19850.20350.19850.20350.20353,000
Aug 18, 20220.20400.20400.20400.20400.2040-
Aug 17, 20220.20460.20460.20000.20400.20404,500
Aug 16, 20220.21000.21000.21000.21000.21002,015
Aug 15, 20220.22090.22090.22090.22090.2209250
Aug 12, 20220.21300.21720.21270.21720.21722,070
Aug 11, 20220.23400.23400.22150.22830.228327,333
Aug 10, 20220.22500.22500.22500.22500.2250300
Aug 09, 20220.21000.24720.21000.22530.2253105,557
Aug 08, 20220.19820.20000.19820.20000.200014,545
Aug 05, 20220.21000.21000.20990.20990.20999,800
Aug 04, 20220.20830.21000.20380.20380.203818,268
Aug 03, 20220.20480.20480.20480.20480.20481,098
Aug 02, 20220.21740.21740.20330.20330.203324,100
Aug 01, 20220.21550.21550.21550.21550.21551,100
Jul 29, 20220.21230.21500.21100.21500.215026,500
Jul 28, 20220.22800.22800.20000.21720.2172256,779
Jul 27, 20220.20500.20500.20500.20500.2050-
Jul 26, 20220.21130.21130.19950.20500.205020,420
Jul 25, 20220.22800.22800.20200.21230.2123120,045
Jul 22, 20220.21550.22000.20440.20980.20989,700
Jul 21, 20220.21560.21560.21560.21560.21565,100
Jul 20, 20220.18980.18980.18980.18980.1898-
Jul 19, 20220.18060.18980.17980.18980.189822,000
Jul 18, 20220.19390.19390.19390.19390.19393,000
Jul 15, 20220.19100.19350.17160.19200.192015,500
Jul 14, 20220.16400.18490.16400.18490.18491,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...