Relevant Gold Corp. (RGCCF)
OTCMKTS · Delayed Price · Currency is USD
0.2600
0.00 (0.00%)
Aug 11, 2026, 4:00 PM EST
RGCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.69% | 3,750 |
| Aug 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.29% | 11,750 |
| Aug 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 7.47% | 136,050 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.57% | 7,038 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.18% | 37,535 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.15% | 24,500 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.89% | 4,108 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.10% | 2,681 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.48% | 5,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 2,050 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.73% | 54,154 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.42% | 46,450 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 63,000 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 33,000 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 14,675 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.18% | 2,100 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 10,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 67,105 |
| Jul 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 22,500 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.17% | 35,607 |
| Jul 9, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -7.35% | 8,200 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.02% | 400 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.73% | 5,100 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.35% | 8,900 |
| Jul 1, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 2.46% | 61,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.22% | 13,781 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.42% | 36,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 8.88% | 53,636 |
| Jun 25, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -3.37% | 35,393 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.90% | 82,814 |
| Jun 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.69% | 2,321 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.75% | 32,873 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.15% | 56,090 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.00% | 11,150 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.22% | 32,250 |
| Jun 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.93% | 5,070 |
| Jun 10, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.69% | 29,500 |
| Jun 9, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -2.21% | 115,424 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.56% | 28,415 |
| Jun 5, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.93% | 176,350 |
| Jun 4, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.19% | 37,902 |
| Jun 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,500 |
| Jun 2, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.06% | 128,900 |
| Jun 1, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.71% | 175,074 |
| May 29, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.24% | 9,708 |
| May 28, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.45% | 895 |
| May 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.66% | 19,500 |
| May 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.66% | 2,088 |
| May 22, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -8.06% | 32,860 |