Reunion Gold Corporation (RGD.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.6600

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time period:

03 June 2023 - 03 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 June 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
31 May 2024	0.6400	0.6600	0.6400	0.6600	0.6600	224,500
30 May 2024	0.6400	0.6600	0.6400	0.6500	0.6500	238,400
29 May 2024	0.6400	0.6700	0.6400	0.6600	0.6600	1,051,200
28 May 2024	0.6300	0.6600	0.6300	0.6600	0.6600	1,095,900
27 May 2024	0.6300	0.6300	0.6200	0.6300	0.6300	236,600
24 May 2024	0.6300	0.6400	0.6200	0.6300	0.6300	73,000
23 May 2024	0.6300	0.6500	0.6000	0.6300	0.6300	2,946,900
22 May 2024	0.6600	0.6600	0.6300	0.6300	0.6300	956,200
21 May 2024	0.6700	0.6800	0.6500	0.6600	0.6600	830,400
17 May 2024	0.6500	0.6800	0.6400	0.6700	0.6700	1,897,800
16 May 2024	0.6300	0.6500	0.6300	0.6500	0.6500	1,379,400
15 May 2024	0.6300	0.6400	0.6200	0.6300	0.6300	284,200
14 May 2024	0.6200	0.6400	0.6200	0.6400	0.6400	563,600
13 May 2024	0.6300	0.6500	0.6200	0.6400	0.6400	1,468,500
10 May 2024	0.6300	0.6500	0.6200	0.6200	0.6200	1,591,400
09 May 2024	0.6200	0.6300	0.6100	0.6300	0.6300	507,000
08 May 2024	0.6200	0.6200	0.6000	0.6200	0.6200	936,200
07 May 2024	0.6100	0.6200	0.6100	0.6200	0.6200	88,000
06 May 2024	0.6300	0.6300	0.6100	0.6100	0.6100	142,100
03 May 2024	0.6300	0.6300	0.6100	0.6200	0.6200	1,066,500
02 May 2024	0.6200	0.6200	0.6100	0.6200	0.6200	989,700
01 May 2024	0.6300	0.6300	0.6200	0.6300	0.6300	1,373,200
30 Apr 2024	0.6200	0.6300	0.6200	0.6200	0.6200	1,032,300
29 Apr 2024	0.6300	0.6400	0.6200	0.6400	0.6400	825,000
26 Apr 2024	0.6200	0.6400	0.6100	0.6300	0.6300	1,838,800
25 Apr 2024	0.6100	0.6400	0.6000	0.6200	0.6200	693,500
24 Apr 2024	0.6300	0.6400	0.6000	0.6100	0.6100	903,000
23 Apr 2024	0.6000	0.6500	0.6000	0.6300	0.6300	12,335,700
22 Apr 2024	0.5600	0.6100	0.5200	0.6000	0.6000	20,039,500
19 Apr 2024	0.5000	0.5000	0.4900	0.5000	0.5000	345,200
18 Apr 2024	0.5200	0.5200	0.4900	0.4900	0.4900	793,400
17 Apr 2024	0.5000	0.5100	0.4900	0.5000	0.5000	354,600
16 Apr 2024	0.4900	0.5000	0.4800	0.5000	0.5000	439,500
15 Apr 2024	0.5100	0.5100	0.4900	0.4900	0.4900	214,500
12 Apr 2024	0.5100	0.5200	0.5000	0.5100	0.5100	535,700
11 Apr 2024	0.5000	0.5300	0.5000	0.5000	0.5000	606,400
10 Apr 2024	0.4800	0.5300	0.4700	0.5100	0.5100	667,700
09 Apr 2024	0.4900	0.5000	0.4800	0.4900	0.4900	410,300
08 Apr 2024	0.4900	0.5100	0.4700	0.4900	0.4900	899,200
05 Apr 2024	0.4800	0.4900	0.4800	0.4800	0.4800	567,900
04 Apr 2024	0.4700	0.4900	0.4600	0.4800	0.4800	1,388,100
03 Apr 2024	0.4700	0.4700	0.4500	0.4600	0.4600	397,600
02 Apr 2024	0.4800	0.4800	0.4600	0.4600	0.4600	92,900
01 Apr 2024	0.4700	0.4900	0.4600	0.4800	0.4800	648,700
28 Mar 2024	0.4500	0.4700	0.4500	0.4700	0.4700	1,033,000
27 Mar 2024	0.4400	0.4700	0.4400	0.4600	0.4600	1,302,800
26 Mar 2024	0.4200	0.4500	0.4200	0.4500	0.4500	766,000
25 Mar 2024	0.4300	0.4300	0.4000	0.4300	0.4300	385,400
22 Mar 2024	0.4400	0.4400	0.4100	0.4200	0.4200	292,700
21 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4400	45,700
20 Mar 2024	0.4300	0.4400	0.4300	0.4400	0.4400	58,700
19 Mar 2024	0.4400	0.4400	0.4200	0.4200	0.4200	307,100
18 Mar 2024	0.4600	0.4600	0.4300	0.4400	0.4400	356,700
15 Mar 2024	0.4500	0.4600	0.4500	0.4600	0.4600	364,600
14 Mar 2024	0.4400	0.4500	0.4400	0.4500	0.4500	180,900
13 Mar 2024	0.4500	0.4600	0.4400	0.4400	0.4400	919,000
12 Mar 2024	0.4700	0.4700	0.4400	0.4600	0.4600	76,900
11 Mar 2024	0.4700	0.4700	0.4500	0.4700	0.4700	525,300
08 Mar 2024	0.4600	0.4800	0.4600	0.4700	0.4700	467,700
07 Mar 2024	0.4500	0.4600	0.4400	0.4600	0.4600	229,400
06 Mar 2024	0.4300	0.4500	0.4300	0.4500	0.4500	885,600
05 Mar 2024	0.4200	0.4400	0.4200	0.4300	0.4300	1,174,500
04 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	422,400
01 Mar 2024	0.3800	0.3900	0.3800	0.3800	0.3800	287,700
29 Feb 2024	0.4000	0.4000	0.3800	0.3800	0.3800	151,200
28 Feb 2024	0.4200	0.4200	0.3900	0.3900	0.3900	17,500
27 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.4000	225,000
26 Feb 2024	0.4200	0.4200	0.4100	0.4100	0.4100	83,300
23 Feb 2024	0.4100	0.4100	0.4000	0.4100	0.4100	80,200
22 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	33,800
21 Feb 2024	0.4000	0.4100	0.4000	0.4000	0.4000	201,400
20 Feb 2024	0.4100	0.4200	0.4000	0.4000	0.4000	428,900
16 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	201,100
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	221,000
14 Feb 2024	0.3800	0.3900	0.3800	0.3900	0.3900	127,800
13 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	68,200
12 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	50,400
09 Feb 2024	0.4200	0.4200	0.3900	0.4000	0.4000	179,700
08 Feb 2024	0.3800	0.4000	0.3800	0.4000	0.4000	116,400
07 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	28,000
06 Feb 2024	0.3800	0.3900	0.3800	0.3800	0.3800	117,300
05 Feb 2024	0.3700	0.3800	0.3700	0.3800	0.3800	104,100
02 Feb 2024	0.4000	0.4000	0.3700	0.3700	0.3700	338,800
01 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	213,000
31 Jan 2024	0.3700	0.3800	0.3600	0.3700	0.3700	2,738,400
30 Jan 2024	0.3700	0.3700	0.3600	0.3700	0.3700	286,200
29 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	70,000
26 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	140,800
25 Jan 2024	0.3700	0.3800	0.3700	0.3700	0.3700	185,200
24 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	131,600
23 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3800	416,700
22 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	294,200
19 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	82,500
18 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	87,600
17 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	110,000
16 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	235,900
15 Jan 2024	0.4200	0.4200	0.3900	0.4000	0.4000	151,300
12 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	220,500
11 Jan 2024	0.3900	0.4000	0.3900	0.3900	0.3900	341,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,024.10+53.30(+0.67%)

AUD/USD0.6666+0.0011(+0.17%)

ASX 2007,761.00+59.30(+0.77%)

OIL75.40-1.59(-2.07%)

GOLD2,352.60+6.80(+0.29%)

Bitcoin AUD104,927.48+2,709.81(+2.65%)

Reunion Gold Corporation (RGD.V)

ALL ORDS
8,024.10
+53.30(+0.67%)

AUD/USD
0.6666
+0.0011(+0.17%)

ASX 200
7,761.00
+59.30(+0.77%)

OIL
75.40
-1.59(-2.07%)

GOLD
2,352.60
+6.80(+0.29%)

Bitcoin AUD
104,927.48
+2,709.81(+2.65%)