RPX Gold Inc. (TSXV:RPX)
Canada · Delayed Price · Currency is CAD 0.2550
+0.0100 (4.08%)
At close: Feb 27, 2026
RPX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.08% | 1,473,574 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 1,903,567 |
| Feb 25, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 1,710,335 |
| Feb 24, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 1,346,240 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 546,326 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 2,389,797 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 1,414,730 |
| Feb 18, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 457,700 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 629,554 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 920,456 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 114,400 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 377,058 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.30% | 756,099 |
| Feb 9, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.94% | 691,895 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 2,719,598 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 1,234,920 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,481,797 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 2,680,710 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 693,489 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -12.00% | 1,025,970 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.22 | 0.25 | 0.25 | -1.96% | 1,470,297 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 7.37% | 519,086 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.26% | 738,902 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.13% | 1,416,051 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 807,960 |
| Jan 22, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.64% | 1,837,446 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 1,007,055 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 1,698,145 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 962,185 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 163,510 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 518,054 |
| Jan 14, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.41% | 1,574,620 |
| Jan 13, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 12.12% | 3,188,615 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 1,622,495 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 755,562 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 345,709 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 84,708 |
| Jan 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 594,203 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 957,619 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 942,990 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 671,500 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 826,351 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 426,302 |
| Dec 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 281,037 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 331,706 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 625,218 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 752,902 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.64% | 327,269 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | 354,785 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 474,367 |