Skip to main content
Red Lake Gold Inc. (CSE:RGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0250
-0.0050 (-20.00%)
Mar 6, 2026, 3:51 PM EST

Red Lake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.020.020.020.02--20.00%320,000
Mar 5, 20260.020.030.020.030.0325.00%1,358,500
Mar 4, 20260.030.030.020.020.02-855,700
Mar 2, 20260.020.020.020.020.02-16,920
Feb 27, 20260.020.020.020.020.02-1,221,600
Feb 26, 20260.020.020.020.020.02-447,600
Feb 25, 20260.020.020.020.020.02-759,700
Feb 24, 20260.020.020.020.020.02-900,000
Feb 23, 20260.020.020.020.020.02-2,254,000
Feb 20, 20260.020.020.020.020.02-394,700
Feb 19, 20260.030.030.020.020.02-20.00%551,011
Feb 18, 20260.030.030.020.030.03-636,635
Feb 17, 20260.030.030.030.030.03-28.57%465,169
Feb 13, 20260.040.040.040.040.04-1,428
Feb 12, 20260.040.040.040.040.04-10,019
Feb 11, 20260.040.040.040.040.0416.67%40,000
Feb 10, 20260.030.030.030.030.03-238,500
Feb 9, 20260.030.030.030.030.03-72,000
Feb 6, 20260.040.040.030.030.03-25.00%780,140
Feb 5, 20260.040.050.040.040.04-757,000
Feb 4, 20260.050.050.040.040.04-11.11%321,265
Feb 3, 20260.050.050.050.050.05-10.00%113,350
Feb 2, 20260.060.060.050.050.05-16.67%213,000
Jan 30, 20260.070.070.060.060.06-14.29%216,500
Jan 29, 20260.070.070.070.070.077.69%26,666
Jan 28, 20260.070.070.070.070.07-21,500
Jan 27, 20260.080.080.070.070.07-7.14%419,000
Jan 26, 20260.080.080.070.070.07-6.67%346,216
Jan 22, 20260.080.080.080.080.08-11.76%7,000
Jan 21, 20260.090.090.090.090.096.25%19,811
Jan 20, 20260.090.090.080.080.086.67%40,008
Jan 19, 20260.080.080.080.080.08-43,033
Jan 15, 20260.080.080.080.080.08-16.67%76,000
Jan 13, 20260.080.090.080.090.0920.00%125,000
Jan 12, 20260.080.080.080.080.087.14%26,200
Jan 8, 20260.070.070.070.070.07-16,000
Jan 7, 20260.080.080.070.070.07-68,000
Jan 6, 20260.080.080.070.070.07-6.67%124,300
Jan 5, 20260.050.080.050.080.0836.36%554,371
Jan 2, 20260.050.060.050.060.0622.22%162,000
Dec 31, 20250.050.050.050.050.05-13,000
Dec 29, 20250.050.050.050.050.05-53,000
Dec 23, 20250.050.050.050.050.05-13,000
Dec 22, 20250.050.050.040.050.05-10.00%189,000
Dec 19, 20250.050.050.050.050.05-53,000
Dec 18, 20250.050.050.050.050.05-86,000
Dec 16, 20250.050.050.050.050.05-153,000
Dec 15, 20250.050.050.050.050.05-11,000
Dec 12, 20250.050.050.050.050.0525.00%45,500
Dec 11, 20250.050.050.040.040.04-179,000
Dec 10, 20250.040.040.040.040.04-100,000
Dec 5, 20250.040.040.040.040.04-11.11%2,000
Dec 2, 20250.040.050.040.050.05-187,500
Nov 28, 20250.050.050.050.050.05-122,000
Nov 26, 20250.050.050.050.050.05-36,008
Nov 25, 20250.050.050.050.050.05-65,238
Nov 21, 20250.050.050.050.050.05-22,222
Nov 19, 20250.050.050.050.050.05-18.18%12,000
Nov 18, 20250.060.060.060.060.0610.00%15,300
Nov 17, 20250.050.050.050.050.05-11,865
Nov 13, 20250.050.050.050.050.05-9.09%10,000
Nov 12, 20250.060.060.060.060.06-10,000
Nov 7, 20250.060.060.060.060.06-34,000
Nov 4, 20250.060.060.060.060.06-8.33%20,000
Oct 29, 20250.060.060.060.060.069.09%28,000
Oct 28, 20250.070.070.050.060.06-224,000
Oct 27, 20250.070.070.060.060.06-26.67%38,800
Oct 23, 20250.070.080.070.080.087.14%33,428
Oct 22, 20250.060.070.060.070.0727.27%70,000
Oct 21, 20250.060.060.060.060.06-8.33%38,000
Oct 20, 20250.070.070.060.060.06-7.69%60,000
Oct 17, 20250.070.070.060.070.07-277,500
Oct 16, 20250.080.090.070.070.07-13.33%180,225
Oct 15, 20250.060.080.060.080.0866.67%421,088
Oct 14, 20250.060.060.050.050.05-10.00%89,000
Oct 10, 20250.060.060.050.050.05-9.09%214,282
Oct 9, 20250.060.060.050.060.06-364,000
Oct 8, 20250.070.080.050.060.06-15.38%1,076,119
Oct 7, 20250.050.070.050.070.0730.00%549,140
Oct 3, 20250.050.050.040.050.0511.11%158,000
Oct 2, 20250.040.050.040.050.0528.57%165,000
Oct 1, 20250.040.040.030.040.04-551,000
Sep 26, 20250.040.040.040.040.04-22.22%36,000
Sep 25, 20250.050.050.050.050.05-49,666
Sep 19, 20250.050.050.050.050.0512.50%9,000
Sep 18, 20250.040.040.040.040.0433.33%102,000
Sep 16, 20250.040.040.030.030.03-33.33%163,000
Sep 15, 20250.050.050.050.050.05-101,000
Sep 11, 20250.050.050.050.050.0512.50%385,555
Sep 10, 20250.040.040.040.040.04-263,450
Sep 9, 20250.040.040.040.040.0414.29%5,000
Sep 8, 20250.040.040.030.040.04-12.50%169,000