TSXV - Free Realtime Quote CAD

Relevant Gold Corp. (RGC.V)

0.3400

+0.0200

+(6.25%)

As of 9:38:01 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
May 8, 2025	0.3500	0.3500	0.3200	0.3200	0.3200	10,500
May 7, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	11,000
May 6, 2025	0.3500	0.3600	0.3100	0.3300	0.3300	193,800
May 5, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	19,000
May 2, 2025	0.3800	0.3800	0.3450	0.3550	0.3550	26,932
May 1, 2025	0.3850	0.3850	0.3700	0.3700	0.3700	6,000
Apr 30, 2025	0.3800	0.3800	0.3750	0.3750	0.3750	8,000
Apr 29, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Apr 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Apr 25, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	35,500
Apr 24, 2025	0.4100	0.4100	0.4000	0.4050	0.4050	8,473
Apr 23, 2025	0.4000	0.4200	0.3950	0.4000	0.4000	5,500
Apr 22, 2025	0.4200	0.4300	0.4100	0.4100	0.4100	11,000
Apr 21, 2025	0.3950	0.4150	0.3900	0.4100	0.4100	92,900
Apr 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	14,500
Apr 16, 2025	0.4000	0.4200	0.3950	0.4000	0.4000	74,500
Apr 15, 2025	0.4000	0.4100	0.4000	0.4000	0.4000	18,000
Apr 14, 2025	0.4000	0.4050	0.4000	0.4000	0.4000	39,996
Apr 11, 2025	0.3850	0.4000	0.3850	0.4000	0.4000	25,500
Apr 10, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	6,600
Apr 9, 2025	0.4000	0.4000	0.3600	0.3600	0.3600	34,700
Apr 8, 2025	0.4000	0.4200	0.4000	0.4000	0.4000	75,001
Apr 7, 2025	0.3800	0.4300	0.3800	0.4300	0.4300	89,829
Apr 4, 2025	0.3950	0.4000	0.3500	0.3900	0.3900	85,000
Apr 3, 2025	0.3800	0.3800	0.3750	0.3800	0.3800	3,421
Apr 2, 2025	0.3750	0.3850	0.3750	0.3800	0.3800	40,400
Apr 1, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	5,000
Mar 31, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	8,675
Mar 28, 2025	0.4100	0.4100	0.3800	0.3800	0.3800	13,075
Mar 27, 2025	0.3900	0.4100	0.3900	0.4100	0.4100	59,000
Mar 26, 2025	0.3900	0.3900	0.3800	0.3900	0.3900	30,840
Mar 25, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Mar 24, 2025	0.3900	0.3900	0.3850	0.3850	0.3850	42,450
Mar 21, 2025	0.4000	0.4000	0.3850	0.3900	0.3900	37,255
Mar 20, 2025	0.4150	0.4150	0.4000	0.4000	0.4000	44,387
Mar 19, 2025	0.4200	0.4250	0.4000	0.4200	0.4200	136,000
Mar 18, 2025	0.4250	0.4450	0.4200	0.4400	0.4400	78,500
Mar 17, 2025	0.4200	0.4400	0.4000	0.4300	0.4300	153,089
Mar 14, 2025	0.4100	0.4700	0.4100	0.4700	0.4700	38,000
Mar 13, 2025	0.4000	0.4000	0.3700	0.3800	0.3800	213,500
Mar 12, 2025	0.4000	0.4500	0.3900	0.4000	0.4000	122,500
Mar 11, 2025	0.3600	0.4000	0.3600	0.4000	0.4000	144,000
Mar 10, 2025	0.3600	0.3700	0.3500	0.3500	0.3500	102,920
Mar 7, 2025	0.3500	0.3600	0.3300	0.3500	0.3500	86,000
Mar 6, 2025	0.3600	0.3600	0.3300	0.3300	0.3300	23,500
Mar 5, 2025	0.3700	0.3800	0.3400	0.3600	0.3600	90,850
Mar 4, 2025	0.3600	0.4200	0.3350	0.3700	0.3700	63,500
Mar 3, 2025	0.3200	0.4100	0.3200	0.3500	0.3500	303,000
Feb 28, 2025	0.2950	0.3000	0.2950	0.3000	0.3000	76,000
Feb 27, 2025	0.3000	0.3000	0.2950	0.2950	0.2950	40,500
Feb 26, 2025	0.2850	0.3000	0.2850	0.3000	0.3000	56,424
Feb 25, 2025	0.2850	0.2950	0.2850	0.2850	0.2850	31,500
Feb 24, 2025	0.2600	0.3000	0.2600	0.2900	0.2900	94,500
Feb 21, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	3,000
Feb 20, 2025	0.2700	0.2700	0.2550	0.2550	0.2550	154,000
Feb 18, 2025	0.2900	0.3000	0.2550	0.2700	0.2700	48,500
Feb 14, 2025	0.2800	0.2900	0.2700	0.2700	0.2700	102,500
Feb 13, 2025	0.2650	0.2800	0.2600	0.2700	0.2700	24,920
Feb 11, 2025	0.2800	0.2800	0.2300	0.2600	0.2600	123,448
Feb 10, 2025	0.2550	0.2600	0.2500	0.2500	0.2500	22,000
Feb 7, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	500
Feb 6, 2025	0.2500	0.2500	0.2300	0.2300	0.2300	19,500
Feb 5, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	1,000
Feb 4, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	3,000
Feb 3, 2025	0.2500	0.2550	0.2500	0.2550	0.2550	6,000
Jan 30, 2025	0.2450	0.2500	0.2350	0.2500	0.2500	16,500
Jan 29, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	31,500
Jan 28, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	10,000
Jan 27, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	5,000
Jan 24, 2025	0.2500	0.2500	0.2350	0.2350	0.2350	8,500
Jan 23, 2025	0.2550	0.2550	0.2400	0.2400	0.2400	4,000
Jan 22, 2025	0.2300	0.2450	0.2300	0.2450	0.2450	26,500
Jan 21, 2025	0.2400	0.2500	0.2300	0.2300	0.2300	18,500
Jan 17, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	500
Jan 16, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	500
Jan 15, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	3,500
Jan 14, 2025	0.2350	0.2350	0.2300	0.2300	0.2300	4,000
Jan 13, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	1,300
Jan 10, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	15,000
Jan 8, 2025	0.2400	0.2400	0.2250	0.2300	0.2300	20,500
Jan 7, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	500
Jan 6, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	4,500
Jan 3, 2025	0.2550	0.2550	0.2500	0.2500	0.2500	18,500
Jan 2, 2025	0.2750	0.2750	0.2550	0.2600	0.2600	27,000
Dec 31, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	7,500
Dec 27, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	21,156
Dec 24, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	10,500
Dec 23, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	10,000
Dec 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Dec 19, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	1,000
Dec 18, 2024	0.2450	0.2450	0.2250	0.2400	0.2400	28,942
Dec 13, 2024	0.2450	0.2600	0.2300	0.2600	0.2600	31,100
Dec 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Dec 11, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	6,119,500
Dec 9, 2024	0.2400	0.2600	0.2300	0.2600	0.2600	36,000
Dec 6, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Dec 5, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	77,000
Dec 3, 2024	0.2650	0.2650	0.2500	0.2650	0.2650	16,000
Dec 2, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	9,000
Nov 29, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	13,500
Nov 27, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,000
Nov 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Nov 25, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	4,500
Nov 22, 2024	0.3000	0.3200	0.2950	0.3000	0.3000	53,600
Nov 21, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	25,257
Nov 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	12,580
Nov 19, 2024	0.2950	0.3000	0.2900	0.2900	0.2900	84,500
Nov 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	56,000
Nov 15, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	39,300
Nov 14, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	22,225
Nov 13, 2024	0.2350	0.2500	0.2350	0.2450	0.2450	83,553
Nov 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	4,500
Nov 11, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	47,000
Nov 6, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	1,000
Nov 5, 2024	0.2200	0.2500	0.2200	0.2500	0.2500	32,500
Nov 4, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	22,500
Nov 1, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	35,500
Oct 31, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	186,050
Oct 29, 2024	0.2350	0.2400	0.2250	0.2400	0.2400	23,500
Oct 28, 2024	0.2350	0.2600	0.2150	0.2600	0.2600	478,300
Oct 23, 2024	0.2500	0.2600	0.2350	0.2600	0.2600	21,500
Oct 22, 2024	0.2450	0.2600	0.2450	0.2600	0.2600	12,500
Oct 21, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	254,000
Oct 18, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	92,000
Oct 17, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	92,500
Oct 16, 2024	0.2700	0.2800	0.2650	0.2800	0.2800	9,000
Oct 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	48,500
Oct 11, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	1,000
Oct 10, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	13,346
Oct 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Oct 7, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	219,000
Oct 4, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	19,000
Oct 3, 2024	0.2600	0.2850	0.2600	0.2850	0.2850	28,000
Oct 2, 2024	0.2750	0.2750	0.2600	0.2675	0.2675	9,860
Oct 1, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	14,400
Sep 30, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	500
Sep 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	9,000
Sep 25, 2024	0.2700	0.2775	0.2700	0.2775	0.2775	1,500
Sep 24, 2024	0.2700	0.2850	0.2650	0.2850	0.2850	10,000
Sep 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Sep 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Sep 19, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	62,600
Sep 18, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	20,000
Sep 17, 2024	0.2800	0.2850	0.2600	0.2600	0.2600	10,900
Sep 16, 2024	0.2800	0.2900	0.2650	0.2900	0.2900	14,000
Sep 13, 2024	0.2900	0.2950	0.2400	0.2450	0.2450	102,027
Sep 12, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	11,500
Sep 10, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	31,500
Sep 9, 2024	0.2800	0.2900	0.2500	0.2900	0.2900	11,400
Sep 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Aug 27, 2024	0.3000	0.3000	0.2650	0.3000	0.3000	19,500
Aug 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Aug 22, 2024	0.2800	0.2950	0.2700	0.2900	0.2900	10,250
Aug 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,000
Aug 20, 2024	0.2900	0.3000	0.2750	0.3000	0.3000	12,500
Aug 19, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	5,500
Aug 16, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	20,352
Aug 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
Aug 13, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	13,000
Aug 12, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	10,500
Aug 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	32,510
Aug 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jul 31, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	8,500
Jul 26, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	6,750
Jul 25, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	5,500
Jul 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,148
Jul 23, 2024	0.3450	0.3500	0.3350	0.3400	0.3400	8,822
Jul 22, 2024	0.3300	0.3400	0.3300	0.3350	0.3350	66,500
Jul 19, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	5,500
Jul 17, 2024	0.4000	0.4000	0.3050	0.3400	0.3400	106,500
Jul 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	7,500
Jul 15, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	28,200
Jul 12, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	10,500
Jul 11, 2024	0.3400	0.3900	0.3400	0.3900	0.3900	93,500
Jul 10, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	55,000
Jul 9, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	9,500
Jul 8, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	24,500
Jul 5, 2024	0.3300	0.3400	0.2900	0.3250	0.3250	17,200
Jul 4, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	37,500
Jul 3, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	16,000
Jun 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,000
Jun 26, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	7,500
Jun 25, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	8,700
Jun 24, 2024	0.2600	0.2800	0.2500	0.2800	0.2800	12,500
Jun 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,500
Jun 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	19,500
Jun 14, 2024	0.2700	0.2700	0.2500	0.2700	0.2700	35,000
Jun 13, 2024	0.2700	0.2700	0.2550	0.2550	0.2550	7,000
Jun 10, 2024	0.2700	0.2750	0.2600	0.2750	0.2750	15,000
Jun 6, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	19,000
Jun 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Jun 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
May 31, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,000
May 28, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	9,375
May 24, 2024	0.2950	0.3200	0.2900	0.3200	0.3200	7,500
May 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	520
May 21, 2024	0.3100	0.3200	0.2650	0.3000	0.3000	34,500
May 17, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	19,500
May 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	12,000
May 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	500
May 14, 2024	0.2850	0.2850	0.2550	0.2750	0.2750	6,000
May 13, 2024	0.2550	0.2750	0.2500	0.2500	0.2500	101,000
May 10, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,002
May 9, 2024	0.2500	0.2800	0.2500	0.2750	0.2750	44,500

IVS.V Inventus Mining Corp.

0.1000

0.00%

PUMXF Puma Exploration Inc.

0.0500

0.00%

WGO.V White Gold Corp.

0.3000

0.00%

GSTM.V Goldstorm Metals Corp.

0.0850

0.00%

AUM.V AuMEGA Metals Ltd

0.0350

0.00%

EDG.V Endurance Gold Corporation

0.1650

+3.13%

BLUE.V Mines D'Or Orbec Inc.

0.0400

0.00%

AERO.V Aero Energy Limited

0.0250

0.00%

BOOM.CN GalloperGldCo

0.0350

+16.67%

TRU.V TRU Precious Metals Corp.

0.0250

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Relevant Gold Corp. (RGC.V)

Related Tickers