Relevant Gold Corp. (RGCCF)
OTCMKTS · Delayed Price · Currency is USD
0.2550
+0.0150 (6.25%)
Jul 18, 2025, 4:00 PM EDT
Relevant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 116,654 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.06% | 30,866 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.69% | 2,900 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.16% | 13,014 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.04% | 18,811 |
| Jul 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.08% | 37,516 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.60% | 21,002 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.61% | 32,967 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.79% | 24,518 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.34% | 60,012 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.20% | 25,472 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.40% | 22,399 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 10.13% | 1,500 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 24,151 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 3.07% | 22,943 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.10% | 92,623 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.83% | 21,605 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.92% | 13,900 |
| Jun 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.19% | 23,500 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.52% | 25,924 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.70% | 3,120 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -6.85% | 30,100 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.61% | 17,100 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.99% | 300 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.94% | 14,700 |
| Jun 11, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 12.73% | 111,710 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,010 |
| Jun 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.22% | 50,426 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.18% | 6,814 |
| Jun 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.39% | 35,001 |
| Jun 4, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 21,378 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 40,900 |
| Jun 2, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 38,980 |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.76% | 34,226 |
| May 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.29% | 58,699 |
| May 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.44% | 12,000 |
| May 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.96% | 18,012 |
| May 23, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | -4.44% | 20,709 |
| May 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.49% | 163 |
| May 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.35% | 14,100 |
| May 20, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | -1.48% | 29,094 |
| May 19, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 17.60% | 24,329 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.40% | 4,673 |
| May 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -10.33% | 85,260 |
| May 13, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 7.95% | 323,775 |
| May 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.79% | 54,825 |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.51% | 11,516 |
| May 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.65% | 5,650 |
| May 7, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 16.04% | 20,100 |