RPX Gold Inc. (TSXV:RPX)
Canada · Delayed Price · Currency is CAD 0.1700
-0.0100 (-5.56%)
At close: Mar 20, 2026
RPX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,082,776 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 1,702,909 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 358,025 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 188,480 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 251,075 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 1,404,011 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 533,375 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 731,869 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 259,706 |
| Mar 9, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | - | 1,409,130 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 588,025 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 2,056,497 |
| Mar 4, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 1,128,011 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -9.26% | 1,493,467 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 1,104,537 |
| 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 |