Canada Markets close in 4 hrs 56 mins

Reunion Gold Corporation (RGDFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2966+0.0026 (+0.88%)
As of 10:43AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.29660.29660.29660.29660.296610,000
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
Jul 13, 20220.17990.21000.17990.20870.20878,700
Jul 12, 20220.18010.18010.18010.18010.1801-
Jul 11, 20220.19010.19010.17970.18010.18014,000
Jul 08, 20220.20960.20960.19300.19300.193025,596
Jul 07, 20220.16300.19000.16300.18740.187485,000
Jul 06, 20220.17300.17780.17200.17500.175030,267
Jul 05, 20220.19000.19000.17330.17500.175027,000
Jul 01, 20220.21900.21900.19200.19200.192010,836
Jun 30, 20220.19930.21000.19930.21000.210011,101
Jun 29, 20220.20000.20780.19680.19680.19689,500
Jun 28, 20220.20000.20620.20000.20620.206216,000
Jun 27, 20220.20000.20000.20000.20000.200025,025
Jun 24, 20220.17400.19610.17400.19080.190815,422
Jun 23, 20220.19110.19110.18500.18700.187052,800
Jun 22, 20220.20500.20500.19600.19610.1961204,800
Jun 21, 20220.20500.21280.20500.20730.20738,050
Jun 17, 20220.21220.21220.21220.21220.2122501
Jun 16, 20220.21140.21140.20750.20800.208011,000
Jun 15, 20220.22030.22790.22000.22000.220021,775
Jun 14, 20220.22920.22920.22000.22000.220096,346
Jun 13, 20220.22500.25100.22500.23740.2374313,000
Jun 10, 20220.22390.23700.21250.23700.2370305,047
Jun 09, 20220.21600.21600.21600.21600.21606,000
Jun 08, 20220.20850.21180.20850.21180.21183,000
Jun 07, 20220.21480.21690.21010.21650.216557,101
Jun 06, 20220.21790.22690.21790.22690.22699,860
Jun 03, 20220.23440.23440.23430.23430.23432,400
Jun 02, 20220.24280.24280.23930.23930.23938,000
Jun 01, 20220.23100.23100.22350.22890.228920,478
May 31, 20220.26300.26300.24440.24770.247713,800
May 27, 20220.24240.24750.22870.24750.2475110,216
May 26, 20220.22420.23870.22420.23280.23287,200
May 25, 20220.21190.21410.21060.21410.214130,745
May 24, 20220.20000.20180.20000.20180.201820,950
May 23, 20220.17500.19000.17500.19000.19006,360
May 20, 20220.19190.19190.19190.19190.1919200
May 19, 20220.19100.20690.19100.20690.206921,000
May 18, 20220.18500.18500.18500.18500.185010,000
May 17, 20220.19790.19790.19790.19790.19793,800
May 16, 20220.19900.19900.17870.19450.194546,255
May 13, 20220.18530.18530.18410.18410.18415,100
May 12, 20220.19510.19510.19510.19510.1951-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...