Randgold & Exploration Company Limited (RNDXF)
OTCMKTS · Delayed Price · Currency is USD
0.0375
0.00 (0.00%)
At close: Dec 22, 2025
RNDXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.48% | 15,774 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 156.57% | 17,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -58.03% | 1,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 108.50% | 1,000 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 478,206 |
| Jul 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,333 |
| Dec 19, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 5,492 |
| Nov 8, 2023 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -48.75% | 10,000 |
| Jan 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 16,000 |
| Jun 13, 2022 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -66.44% | 15,200 |
| May 12, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 39.07% | 200 |
| Apr 8, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 32.51% | 1,000 |
| Dec 31, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -30.98% | 3,000 |
| Nov 30, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 15,000 |
| Nov 15, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 500 |
| Oct 21, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | 10,000 |
| Oct 12, 2021 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 30,000 |
| Oct 6, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -27.34% | 10,000 |
| Jun 9, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 37.63% | 1,006 |
| Mar 12, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 1,000 |
| Feb 22, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.14% | 155 |
| Jan 19, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.36% | 820 |
| Nov 4, 2020 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 34,000 |
| Sep 17, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 60.00% | 1,000 |
| Jun 2, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -28.57% | 100 |
| May 12, 2020 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.32% | 100 |
| Feb 14, 2020 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 15.45% | 2,000 |
| Feb 11, 2020 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 2,000 |
| Feb 7, 2020 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -22.41% | 2,000 |
| Jan 13, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 27.47% | 8,337 |
| Nov 4, 2019 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -28.91% | 20,100 |
| Oct 21, 2019 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.49% | 100 |
| Sep 19, 2019 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 55.43% | 5,000 |
| Aug 28, 2019 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.24% | 400 |
| Aug 1, 2019 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -34.62% | 1,000 |
| Jul 9, 2019 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 42.86% | 10,000 |
| Jun 18, 2019 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.35% | 750 |
| Jun 7, 2019 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.35% | 750 |
| May 21, 2019 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.72% | 228 |
| Apr 23, 2019 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 22.68% | 6,000 |
| Jan 30, 2019 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 550 |
| Jan 25, 2019 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.78% | 1,250 |
| Dec 28, 2018 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.75% | 3,000 |
| Nov 14, 2018 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.48% | 375 |
| Oct 16, 2018 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.95% | 500 |
| Oct 15, 2018 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 1,000 |
| Sep 24, 2018 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 1,200 |
| Aug 29, 2018 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 500 |