Relevant Gold Corp. (TSXV:RGC)
Canada
· Delayed Price · Currency is CAD 0.3800
-0.0300 (-7.32%)
Mar 28, 2025, 4:00 PM EST
Relevant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 8,675 |
| Mar 28, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | - | -7.32% | 13,075 |
| Mar 27, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 5.13% | 59,000 |
| Mar 26, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | 2.63% | 30,840 |
| Mar 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.30% | 5,000 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -1.28% | 42,450 |
| Mar 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 37,255 |
| Mar 20, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 44,387 |
| Mar 19, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | - | -4.55% | 136,000 |
| Mar 18, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | - | 2.33% | 78,500 |
| Mar 17, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | - | -8.51% | 153,089 |
| Mar 14, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | - | 23.68% | 38,000 |
| Mar 13, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | - | -5.00% | 213,500 |
| Mar 12, 2025 | 0.40 | 0.45 | 0.39 | 0.40 | - | - | 122,500 |
| Mar 11, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | - | 14.29% | 144,000 |
| Mar 10, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | - | 102,920 |
| Mar 7, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | - | 6.06% | 86,000 |
| Mar 6, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 23,500 |
| Mar 5, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | - | -2.70% | 90,850 |
| Mar 4, 2025 | 0.36 | 0.42 | 0.34 | 0.37 | - | 5.71% | 63,500 |
| Mar 3, 2025 | 0.32 | 0.41 | 0.32 | 0.35 | - | 16.67% | 303,000 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 76,000 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 40,500 |
| Feb 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.26% | 56,424 |
| Feb 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.72% | 31,500 |
| Feb 24, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | - | 13.73% | 94,500 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 3,000 |
| Feb 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 154,000 |
| Feb 18, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | - | - | 48,500 |
| Feb 14, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | - | 102,500 |
| Feb 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.85% | 24,920 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.23 | 0.26 | - | 4.00% | 123,448 |
| Feb 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 22,000 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8.70% | 500 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -2.13% | 19,500 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -7.84% | 1,000 |
| Feb 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 3,000 |
| Feb 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 6,000 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 8.70% | 16,500 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 31,500 |
| Jan 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 10,000 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 5,000 |
| Jan 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.08% | 8,500 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -2.04% | 4,000 |
| Jan 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.52% | 26,500 |
| Jan 21, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -11.54% | 18,500 |
| Jan 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10.64% | 500 |
| Jan 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 500 |
| Jan 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 3,500 |
| Jan 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 4,000 |