Renergen Limited (RGNNF)
OTCMKTS
· Delayed Price · Currency is USD
0.3500
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
Renergen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Apr 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Apr 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Apr 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.69% | 4,050 |
Apr 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Apr 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Apr 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Apr 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Apr 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Apr 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,500 |
Apr 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -12.09% | 6,000 |
Apr 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Apr 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Apr 10, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 11.69% | 11,000 |
Apr 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Apr 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Apr 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Apr 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -10.78% | 25,000 |
Apr 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.55% | 2,500 |
Apr 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Apr 1, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | -6.08% | 70,000 |
Mar 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Mar 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Mar 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Mar 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Mar 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Mar 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Mar 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.27% | 2,000 |
Mar 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.35% | 30,000 |
Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.29% | 15,000 |
Mar 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.27% | 1,000 |
Mar 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 24.15% | 46,000 |
Mar 14, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | 34.86% | 75,200 |
Mar 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.97% | 6,250 |
Mar 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 71.80% | 10,000 |
Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
Mar 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.07% | 1,500 |
Mar 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
Feb 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
Feb 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.75% | 4,075 |
Feb 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Feb 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Feb 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 3,000 |
Feb 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Feb 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Feb 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.37% | 1,000 |
Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.25% | 1,500 |