Red Lake Gold Inc. (CSE:RGLD)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
At close: Mar 20, 2026
Red Lake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 43,033 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 76,000 |
| Jan 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 125,000 |
| Jan 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 26,200 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,000 |
| Jan 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 68,000 |
| Jan 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 124,300 |
| Jan 5, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 36.36% | 554,371 |
| Jan 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 162,000 |