Red Lake Gold Inc. (CSE:RGLD)
Canada · Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
Dec 5, 2025, 2:24 PM EST
Red Lake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 187,500 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 122,000 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 36,008 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 65,238 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,222 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 12,000 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 15,300 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,865 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 10,000 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 34,000 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 20,000 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 28,000 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | - | 224,000 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -26.67% | 38,800 |
| Oct 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 33,428 |
| Oct 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 70,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 38,000 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 60,000 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 277,500 |
| Oct 16, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -13.33% | 180,225 |
| Oct 15, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 66.67% | 421,088 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 89,000 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 214,282 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 364,000 |
| Oct 8, 2025 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | -15.38% | 1,076,119 |
| Oct 7, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 549,140 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 158,000 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 165,000 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 551,000 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 36,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 49,666 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 9,000 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 102,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -33.33% | 163,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 101,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 385,555 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 263,450 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,000 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 169,000 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 468,000 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 57,000 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 134,000 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 99,000 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 4,000 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 18,000 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -33.33% | 325,000 |