Skip to main content
Red Lake Gold Inc. (CSE:RGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Dec 5, 2025, 2:24 PM EST

Red Lake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20250.040.040.040.040.04-11.11%468,000
Sep 3, 20250.050.050.050.050.05-10.00%57,000
Sep 2, 20250.050.050.050.050.05-134,000
Aug 29, 20250.050.050.050.050.05-15,000
Aug 25, 20250.050.050.050.050.05-99,000
Aug 18, 20250.050.050.050.050.05-25,000
Aug 12, 20250.050.050.050.050.0511.11%1,000
Aug 7, 20250.050.050.050.050.0512.50%4,000
Aug 1, 20250.050.050.040.040.04-18,000
Jul 22, 20250.050.050.040.040.04-33.33%325,000
Jul 21, 20250.060.060.060.060.06-7.69%10,000
Jul 18, 20250.060.070.060.070.0718.18%14,600
Jul 17, 20250.060.060.060.060.0622.22%22,000
Jul 14, 20250.050.050.050.050.0512.50%14,000
Jun 30, 20250.040.040.040.040.04-3,000
Jun 27, 20250.040.040.040.040.04-20.00%3,000
Jun 26, 20250.050.050.050.050.05-23.08%68,100
Jun 23, 20250.050.070.050.070.078.33%90,000
Jun 19, 20250.060.060.060.060.0620.00%11,000
Jun 16, 20250.050.050.050.050.05-2,400
Jun 11, 20250.050.050.050.050.05-9.09%28,000
Jun 10, 20250.070.070.060.060.06-15.38%36,000