Renegade Gold Inc. (TSXV:RAGE)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | - | 108,400 |
| Aug 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 27,500 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 92,300 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 1,500 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 36,600 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 79,200 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 16,200 |
| Jul 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 184,500 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 33,000 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 23,000 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 94,800 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 5,200 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 67,000 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 25,000 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 97,700 |
| Jul 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 15.38% | 110,600 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 46,200 |
| Jul 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 70,700 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 42,200 |
| Jul 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -7.69% | 77,200 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 264,200 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 40,000 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 130,900 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,500 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 6,400 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 53,800 |
| Jun 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 4,500 |
| Jun 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -7.69% | 130,000 |
| Jun 23, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | - | 8.33% | 245,000 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 187,600 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 11,700 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,700 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 5,600 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 39,500 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,600 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 279,200 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 248,000 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 12,400 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 73,800 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 69,000 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 192,400 |
| Jun 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 8.33% | 129,300 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 16,200 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 97,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 26,500 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 103,500 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 19,300 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 64,300 |
| May 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 113,100 |