Relevant Gold Corp. (RGCCF)
OTCMKTS
· Delayed Price · Currency is USD
0.2790
+0.0201 (7.76%)
May 21, 2025, 1:55 PM EDT
Relevant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 78,000 |
| Apr 7, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.76% | 104,200 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 1.05% | 208,183 |
| Apr 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.30% | 34,989 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.68% | 38,868 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.60% | 5,500 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.19% | 10,000 |
| Mar 28, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.79% | 11,105 |
| Mar 27, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 28,016 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 39,850 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -1.59% | 12,780 |
| Mar 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.51% | 20,750 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.44% | 19,400 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.74% | 8,600 |
| Mar 19, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.68% | 23,100 |
| Mar 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.22% | 133,844 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -2.69% | 72,480 |
| Mar 14, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 19.43% | 22,910 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -4.50% | 137,092 |