Relevant Gold Corp. (RGCCF)
OTCMKTS · Delayed Price · Currency is USD
0.2550
-0.0057 (-2.19%)
At close: Sep 24, 2026
RGCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.19% | 18,180 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.84% | 19,000 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.33% | 1,750 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.06% | 5,500 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.45% | 34,500 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.09% | 10,052 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.66% | 4,500 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.88% | 19,006 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.35% | 19,750 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.31% | 5,019 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.51% | 39,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.06% | 43,525 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.90% | 505 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.32% | 17,930 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.64% | 28,300 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.62% | 46,481 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 0.55% | 104,139 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 3.36% | 6,300 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,850 |
| Aug 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 79,530 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.65% | 21,000 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.21% | 7,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.77% | 10,027 |
| Aug 11, 2026 | 0.26 | 0.26 | 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 |