Renegade Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.44	0.45	0.43	0.44	0.44	3.53%	14,500
May 28, 2026	0.43	0.45	0.43	0.43	0.43	-3.41%	28,628
May 27, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	2,084
May 26, 2026	0.47	0.47	0.44	0.45	0.45	-4.26%	64,501
May 25, 2026	0.44	0.49	0.44	0.47	0.47	6.82%	33,141
May 22, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	1,467
May 21, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	49,001
May 20, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	83,084
May 19, 2026	0.47	0.48	0.47	0.47	0.47	1.09%	7,500
May 15, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	13,500
May 14, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	13,850
May 13, 2026	0.49	0.49	0.48	0.48	0.48	4.35%	13,500
May 12, 2026	0.46	0.46	0.44	0.46	0.46	-	99,500
May 11, 2026	0.48	0.48	0.44	0.46	0.46	-4.17%	40,135
May 8, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	4,100
May 7, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	10,600
May 6, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	1,012
May 5, 2026	0.47	0.49	0.47	0.48	0.48	-	9,075
May 4, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	4,001
May 1, 2026	0.49	0.49	0.49	0.49	0.49	-	2,000
Apr 30, 2026	0.48	0.50	0.48	0.49	0.49	6.52%	45,500
Apr 29, 2026	0.43	0.49	0.43	0.46	0.46	8.24%	45,025
Apr 28, 2026	0.40	0.43	0.40	0.43	0.43	8.97%	15,025
Apr 27, 2026	0.45	0.45	0.39	0.39	0.39	-13.33%	121,185
Apr 24, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	39,300
Apr 23, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	17,854
Apr 22, 2026	0.47	0.47	0.42	0.44	0.44	-7.45%	150,076
Apr 21, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	40,678
Apr 20, 2026	0.47	0.48	0.47	0.48	0.48	-	16,164
Apr 17, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	146,200
Apr 16, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	6,500
Apr 15, 2026	0.45	0.46	0.45	0.46	0.46	-4.17%	126,701
Apr 14, 2026	0.46	0.49	0.46	0.48	0.48	1.05%	26,816
Apr 13, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	2,445
Apr 10, 2026	0.48	0.49	0.48	0.49	0.49	-1.02%	8,318
Apr 9, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	28,651
Apr 8, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	50,100
Apr 7, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	16,500
Apr 6, 2026	0.55	0.55	0.53	0.54	0.54	-	40,357
Apr 2, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	5,000
Apr 1, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	33,083
Mar 31, 2026	0.49	0.53	0.48	0.53	0.53	6.00%	34,021
Mar 30, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	10,021
Mar 27, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	5,800
Mar 26, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	4,001
Mar 25, 2026	0.56	0.56	0.54	0.56	0.56	7.69%	17,000
Mar 24, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	6,000
Mar 23, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	28,104
Mar 20, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	15,660
Mar 19, 2026	0.50	0.53	0.50	0.50	0.50	-12.28%	56,250