Red Lake Gold Inc. (CSE:RGLD)
Canada · Delayed Price · Currency is CAD 0.0200
-0.0050 (-20.00%)
Apr 10, 2026, 3:39 PM EST
Red Lake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 84,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 15,000 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 274,000 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 516,025 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,100 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,500 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,000 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 279,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,000 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,002,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 28,000 |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,268,400 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 68,000 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,000 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 639,500 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 716,000 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 864,800 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,358,500 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 855,700 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,920 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,221,600 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 447,600 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 759,700 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 900,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,254,000 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 394,700 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 551,011 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 636,635 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 465,169 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,428 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,019 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 40,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 238,500 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 780,140 |
| Feb 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 757,000 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 321,265 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 113,350 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 213,000 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 216,500 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 26,666 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 21,500 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 419,000 |
| Jan 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 346,216 |
| Jan 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 7,000 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 19,811 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 40,008 |