Relevant Gold Corp. (TSXV:RGC)
0.4400
0.00 (0.00%)
Oct 23, 2025, 2:09 PM EDT
Relevant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 55,005 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 10,000 |
| Oct 21, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 53,000 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 55,500 |
| Oct 17, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 64,651 |
| Oct 16, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 18,500 |
| Oct 15, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 20,050 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,357 |
| Oct 9, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 38,878 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | - | 18,929 |
| Oct 7, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | - | 16,100 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -6.98% | 42,903 |
| Oct 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -2.27% | 13,000 |
| Oct 2, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 6.02% | 46,100 |
| Oct 1, 2025 | 0.41 | 0.42 | 0.38 | 0.42 | 0.42 | -1.19% | 28,757 |
| Sep 30, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 27,885 |
| Sep 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 5,000 |
| Sep 26, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 8,500 |
| Sep 25, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 11,798 |
| Sep 24, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 16,000 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 13,137 |
| Sep 22, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 6.02% | 54,575 |
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 500 |
| Sep 18, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -6.67% | 27,050 |
| Sep 17, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | 16.13% | 38,557 |
| Sep 16, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 3.33% | 81,400 |
| Sep 15, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 16,000 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.95% | 21,400 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 10,857 |
| Sep 10, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | - | 38,500 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 3,600 |
| Sep 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,000 |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 7,500 |
| Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 8,500 |
| Sep 3, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 54,000 |
| Sep 2, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 13,025 |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 3,500 |
| Aug 28, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -5.41% | 11,500 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 2.78% | 1,500 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 4,000 |
| Aug 25, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 15.15% | 115,530 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 8,303 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | -1.43% | 44,050 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 19, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 20,030 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 26,500 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 1,500 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |