Red Lake Gold Inc. (CSE:RGLD)
Canada · Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
At close: May 14, 2026
Red Lake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110,000 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 71,300 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 71,250 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,000 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 298,000 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 101,000 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,666 |
| Apr 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 506,000 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 502,000 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110,000 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,027,000 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 359,500 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,205 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 953,000 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,500 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 50,000 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 241,600 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 164,000 |
| 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 |