Renegade Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.43	0.45	0.43	0.45	-	5.88%	-
Apr 28, 2026	0.40	0.43	0.40	0.43	0.43	8.97%	15,025
Apr 27, 2026	0.45	0.45	0.39	0.39	0.39	-13.33%	121,185
Apr 24, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	39,300
Apr 23, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	17,854
Apr 22, 2026	0.47	0.47	0.42	0.44	0.44	-7.45%	150,076
Apr 21, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	40,678
Apr 20, 2026	0.47	0.48	0.47	0.48	0.48	-	16,164
Apr 17, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	146,200
Apr 16, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	6,500
Apr 15, 2026	0.45	0.46	0.45	0.46	0.46	-4.17%	126,701
Apr 14, 2026	0.46	0.49	0.46	0.48	0.48	1.05%	26,816
Apr 13, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	2,445
Apr 10, 2026	0.48	0.49	0.48	0.49	0.49	-1.02%	8,318
Apr 9, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	28,651
Apr 8, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	50,100
Apr 7, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	16,500
Apr 6, 2026	0.55	0.55	0.53	0.54	0.54	-	40,357
Apr 2, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	5,000
Apr 1, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	33,083
Mar 31, 2026	0.49	0.53	0.48	0.53	0.53	6.00%	34,021
Mar 30, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	10,021
Mar 27, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	5,800
Mar 26, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	4,001
Mar 25, 2026	0.56	0.56	0.54	0.56	0.56	7.69%	17,000
Mar 24, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	6,000
Mar 23, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	28,104
Mar 20, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	15,660
Mar 19, 2026	0.50	0.53	0.50	0.50	0.50	-12.28%	56,250
Mar 18, 2026	0.54	0.57	0.49	0.57	0.57	-	52,653
Mar 17, 2026	0.59	0.63	0.57	0.57	0.57	-1.72%	35,240
Mar 16, 2026	0.60	0.61	0.55	0.58	0.58	-9.38%	78,751
Mar 13, 2026	0.64	0.64	0.62	0.64	0.64	-1.54%	15,500
Mar 12, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	2,250
Mar 11, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	4,300
Mar 10, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	41,322
Mar 9, 2026	0.67	0.67	0.65	0.65	0.65	-	9,465
Mar 6, 2026	0.64	0.65	0.64	0.65	0.65	-	5,002
Mar 5, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	28,480
Mar 4, 2026	0.67	0.71	0.67	0.68	0.68	-2.86%	41,593
Mar 3, 2026	0.72	0.72	0.70	0.70	0.70	-4.11%	6,670
Mar 2, 2026	0.72	0.78	0.72	0.73	0.73	1.39%	77,507
Feb 27, 2026	0.73	0.73	0.72	0.72	0.72	1.41%	27,622
Feb 26, 2026	0.72	0.75	0.70	0.71	0.71	-1.39%	33,141
Feb 25, 2026	0.70	0.72	0.68	0.72	0.72	7.46%	34,400
Feb 24, 2026	0.70	0.73	0.67	0.67	0.67	-1.47%	39,943
Feb 23, 2026	0.65	0.69	0.64	0.68	0.68	6.25%	23,476
Feb 20, 2026	0.63	0.64	0.62	0.64	0.64	6.67%	102,507
Feb 19, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	115,600
Feb 18, 2026	0.57	0.59	0.57	0.58	0.58	-	22,870
Feb 17, 2026	0.55	0.58	0.53	0.58	0.58	5.45%	68,616
Feb 13, 2026	0.52	0.59	0.51	0.55	0.55	5.77%	53,735
Feb 12, 2026	0.45	0.52	0.45	0.52	0.52	15.56%	76,850
Feb 11, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	7,500
Feb 10, 2026	0.40	0.47	0.40	0.45	0.45	14.10%	143,025
Feb 9, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	39,501
Feb 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	13,502
Feb 5, 2026	0.42	0.42	0.39	0.39	0.39	-8.24%	23,802
Feb 4, 2026	0.41	0.43	0.41	0.43	0.43	1.19%	12,511
Feb 3, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	29,705
Feb 2, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	31,227
Jan 30, 2026	0.38	0.43	0.38	0.40	0.40	3.95%	73,189
Jan 29, 2026	0.44	0.44	0.38	0.38	0.38	-15.56%	244,781
Jan 28, 2026	0.47	0.47	0.43	0.45	0.45	-6.25%	100,606
Jan 27, 2026	0.48	0.49	0.48	0.48	0.48	-	27,193
Jan 26, 2026	0.47	0.49	0.47	0.48	0.48	6.67%	46,300
Jan 22, 2026	0.46	0.46	0.45	0.45	0.45	2.27%	28,000
Jan 21, 2026	0.47	0.47	0.42	0.44	0.44	-6.38%	45,856
Jan 20, 2026	0.50	0.50	0.47	0.47	0.47	-7.84%	90,708
Jan 19, 2026	0.52	0.52	0.48	0.51	0.51	-1.92%	12,994
Jan 16, 2026	0.50	0.53	0.48	0.52	0.52	10.64%	29,758
Jan 15, 2026	0.43	0.47	0.43	0.47	0.47	11.90%	282,484
Jan 14, 2026	0.47	0.47	0.42	0.42	0.42	-7.69%	69,915
Jan 13, 2026	0.63	0.63	0.46	0.46	0.46	-32.09%	199,060
Jan 12, 2026	0.39	0.97	0.39	0.67	0.67	76.32%	793,706
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	2,333
Jan 8, 2026	0.40	0.40	0.38	0.38	0.38	-	61,184
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	1,000
Jan 6, 2026	0.37	0.37	0.36	0.37	0.37	-	5,901
Jan 5, 2026	0.37	0.37	0.36	0.37	0.37	-5.13%	20,021
Jan 2, 2026	0.39	0.39	0.39	0.39	0.39	-	6,019
Dec 31, 2025	0.43	0.44	0.39	0.39	0.39	-7.14%	64,415
Dec 30, 2025	0.40	0.42	0.38	0.42	0.42	5.00%	31,537
Dec 29, 2025	0.34	0.43	0.33	0.40	0.40	25.00%	104,393
Dec 24, 2025	0.31	0.33	0.31	0.32	0.32	8.47%	79,000
Dec 23, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	38,660
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	14,021
Dec 18, 2025	0.30	0.30	0.28	0.30	0.30	-3.23%	149,024
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	11,600
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	8,276
Dec 15, 2025	0.32	0.32	0.30	0.30	0.30	-11.94%	29,460
Dec 12, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	38,266
Dec 11, 2025	0.32	0.33	0.32	0.33	0.33	6.45%	11,424
Dec 10, 2025	0.30	0.31	0.30	0.31	0.31	-	5,776
Dec 9, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	5,761
Dec 8, 2025	0.33	0.33	0.29	0.30	0.30	-	16,388
Dec 5, 2025	0.32	0.33	0.30	0.30	0.30	-6.25%	9,585
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	1,000
Dec 3, 2025	0.31	0.32	0.30	0.30	0.30	-	32,777
Dec 2, 2025	0.34	0.34	0.29	0.30	0.30	-14.29%	61,512