RPX Gold Inc. (TSXV:RPX)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0050 (-2.56%)
May 21, 2026, 3:37 PM EST
RPX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 515,679 |
| May 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.27% | 293,150 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.25% | 664,782 |
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 2,006,488 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 787,888 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 777,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 1,166,643 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.70% | 834,864 |
| May 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 10.96% | 1,437,506 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.39% | 746,854 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 394,852 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 309,418 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 656,091 |
| May 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 160,198 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 568,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 393,119 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 343,223 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 468,410 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 284,547 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 346,336 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 1,009,900 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 791,207 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 234,130 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 1,241,516 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 744,070 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,137,029 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 514,264 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 274,010 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 412,239 |
| Apr 9, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 2.78% | 433,778 |
| Apr 8, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 699,526 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 482,190 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 44,457 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 82,784 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 470,951 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 701,464 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 207,980 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 83,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 158,655 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 244,675 |
| Mar 24, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 538,619 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 629,174 |
| 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 |