Relevant Gold Corp. (RGCCF)
OTCMKTS
· Delayed Price · Currency is USD
0.2605
-0.0095 (-3.52%)
Jun 20, 2025, 3:31 PM EDT
Relevant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.11% | 503 |
| 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 |
| May 6, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -11.03% | 259,427 |
| May 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.31% | 22,418 |
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.56% | 10,500 |
| May 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| Apr 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.73% | 3,000 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Apr 28, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 2.28% | 2,541 |
| Apr 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Apr 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.49% | 2,750 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.68% | 5,000 |
| Apr 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 19,300 |
| Apr 21, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 128,200 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.60% | 12,073 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.19% | 19,573 |
| Apr 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -2.48% | 21,404 |
| Apr 14, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 6.89% | 34,496 |
| Apr 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.69% | 13,000 |
| Apr 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.07% | 961 |
| Apr 9, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -10.87% | 2,116 |