Canada Markets open in 2 hrs 10 mins

Reunion Gold Corporation (RGDFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2062+0.0062 (+3.10%)
At close: 12:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
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-
May 11, 20220.19290.19620.19290.19510.19513,722
May 10, 20220.18500.19700.17660.17660.1766125,050
May 09, 20220.21990.22000.19380.20000.200016,000
May 06, 20220.21020.21020.21020.21020.2102-
May 05, 20220.21900.21900.21020.21020.21021,589
May 04, 20220.22280.22280.21830.21830.21834,000
May 03, 20220.20900.22030.20350.22030.220322,668
May 02, 20220.20010.20010.20010.20010.20015,000
Apr 29, 20220.20800.20900.20030.20050.2005169,339
Apr 28, 20220.19360.20550.19360.20550.205515,585
Apr 27, 20220.20040.20500.19500.19500.195070,500
Apr 26, 20220.19000.21300.19000.20000.200057,000
Apr 25, 20220.19600.19770.18220.19210.1921235,593
Apr 22, 20220.19920.19920.17950.19670.1967474,925
Apr 21, 20220.20590.20590.20590.20590.205925,000
Apr 20, 20220.21830.21830.21000.21000.210043,500
Apr 19, 20220.21290.21290.20800.21000.21002,300
Apr 18, 20220.21770.24000.20920.24000.2400242,915
Apr 14, 20220.22990.22990.21960.21960.2196734
Apr 13, 20220.21000.22080.20920.22080.2208167,300
Apr 12, 20220.20420.20560.19310.19310.193130,193
Apr 11, 20220.21000.21000.20380.20410.204111,300
Apr 08, 20220.22590.23130.22590.23000.23008,900
Apr 07, 20220.23500.24110.22410.24110.241174,841
Apr 06, 20220.22220.23650.22210.23650.2365102,100
Apr 05, 20220.22000.23780.22000.22000.220044,371
Apr 04, 20220.25820.25820.23520.23670.2367351,656
Apr 01, 20220.25760.26190.25760.25820.258248,953
Mar 31, 20220.29000.29000.27000.27000.2700204,235
Mar 30, 20220.27400.28270.26210.27480.2748380,282
Mar 29, 20220.26040.27480.25560.27400.2740238,450
Mar 28, 20220.25000.26000.25000.25790.257936,812
Mar 25, 20220.23700.23810.23700.23790.2379110,050
Mar 24, 20220.23000.23640.22920.23560.2356160,724
Mar 23, 20220.21050.22870.21050.22870.2287206,900
Mar 22, 20220.21330.24790.20970.24790.247930,331
Mar 21, 20220.22000.24130.21320.23400.2340222,790
Mar 18, 20220.22050.22130.22050.22130.221314,100
Mar 17, 20220.20990.21000.20990.21000.2100501,053
Mar 16, 20220.20840.21000.20840.21000.210012,047
Mar 15, 20220.19480.21040.19000.21040.210449,165
Mar 14, 20220.22890.22890.19830.20700.207060,690
Mar 11, 20220.20640.20640.20640.20640.206420,000
Mar 10, 20220.21950.21950.20000.20800.2080153,000
Mar 09, 20220.23170.23170.20970.20970.209790,000
Mar 08, 20220.21120.22790.21000.21010.210133,000
Mar 07, 20220.22290.23620.19670.20120.2012153,269
Mar 04, 20220.20010.22270.20010.22270.222761,045
Mar 03, 20220.20580.20580.19010.20000.200056,000
Mar 02, 20220.20480.20500.19450.19460.1946119,543
Mar 01, 20220.20510.20510.20500.20500.20506,000
Feb 28, 20220.21000.21000.20000.20730.207391,285
Feb 25, 20220.19260.19900.19000.19900.199034,300
Feb 24, 20220.15000.19730.15000.19060.1906190,400
Feb 23, 20220.16850.18420.16850.18000.1800914,709
Feb 22, 20220.17600.17600.15900.16880.1688222,277
Feb 18, 20220.16000.17180.15120.17180.1718216,018
Feb 17, 20220.15900.17570.15000.15000.1500236,950
Feb 16, 20220.14690.15890.14690.15890.1589185,400
Feb 15, 20220.14000.14500.14000.14280.1428239,231
Feb 14, 20220.14740.14740.13870.13870.138730,200
Feb 11, 20220.14750.14750.14000.14000.1400161,000
Feb 10, 20220.14370.14750.14370.14500.14503,800
Feb 09, 20220.13000.15000.13000.14580.1458105,500
Feb 08, 20220.14560.15020.14000.14000.14009,270
Feb 07, 20220.14500.14500.14110.14500.145010,540
Feb 04, 20220.14420.14560.14230.14560.1456105,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...