Radius Gold Inc. (TSXV:RDU)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
May 20, 2025, 3:16 PM EDT
Radius Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 182,900 |
| May 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 31,001 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,000 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 41,733 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,117,523 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 48,000 |
| Apr 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 91,505 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 53,500 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 64,804 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 16,000 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 154,708 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -19.23% | 172,600 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 100,800 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 309,300 |
| Apr 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 113,000 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,500 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 163,927 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 438,806 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -8.33% | 724,929 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 208,039 |
| Apr 3, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -3.45% | 222,000 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 187,740 |
| Apr 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 73,100 |
| Mar 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 13,900 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 54,500 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 46,500 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 73,000 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 16,536 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 87,300 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 76,000 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 183,727 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 12,800 |
| Mar 18, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 509,742 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 59,500 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 115,200 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 309,302 |
| Mar 12, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 201,212 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 186,500 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 63,500 |