Radius Gold Inc. (TSXV:RDU)
Canada
· Delayed Price · Currency is CAD 0.1600
-0.0150 (-8.57%)
Jul 15, 2025, 3:53 PM EDT
Radius Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 324,758 |
| Jul 14, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 567,200 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 301,100 |
| Jul 10, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 222,820 |
| Jul 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 351,000 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 312,000 |
| Jul 7, 2025 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | 16.13% | 1,307,000 |
| Jul 4, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 535,200 |
| Jul 3, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 33.33% | 1,473,213 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 174,310 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 166,639 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 181,000 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 325,900 |
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 54,445 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 204,538 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,725 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 87,900 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 106,008 |
| Jun 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 380,802 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Jun 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 183,632 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 48,300 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 147,700 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 382,300 |
| Jun 9, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 165,512 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 668,900 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 165,003 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 149,010 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 146,700 |
| May 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 120,200 |
| May 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 254,100 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 48,300 |
| May 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 86,400 |
| May 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 621,500 |
| May 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 200,000 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 11,100 |
| May 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 60,729 |
| May 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 86,006 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,133 |
| May 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 40,500 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 46,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 185,000 |
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 378,000 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 36,600 |
| May 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 21,400 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,000 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 67,000 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 40,028 |