Skip to main content
Relevant Gold Corp. (TSXV:RGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.385
-0.010 (-2.53%)
Dec 5, 2025, 10:39 AM EST

Relevant Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.390.390.390.39-2.53%9,509
Dec 4, 20250.400.420.400.400.40-24,570
Dec 3, 20250.400.400.400.400.40-7,028
Dec 1, 20250.360.400.360.400.4014.49%35,006
Nov 28, 20250.370.370.340.350.35-6.76%63,554
Nov 27, 20250.350.370.350.370.372.78%16,317
Nov 26, 20250.380.380.360.360.36-7.69%56,052
Nov 25, 20250.400.400.380.390.39-1.27%25,494
Nov 24, 20250.390.400.380.400.409.72%22,125
Nov 21, 20250.360.370.360.360.36-82,500
Nov 20, 20250.370.370.360.360.36-2.70%10,007
Nov 19, 20250.380.380.370.370.37-96,106
Nov 18, 20250.390.390.370.370.37-2.63%19,500
Nov 17, 20250.400.400.380.380.38-5.00%33,767
Nov 14, 20250.400.400.400.400.401.27%3,179
Nov 13, 20250.410.410.400.400.40-5.95%16,839
Nov 11, 20250.420.420.420.420.42-6,100
Nov 10, 20250.430.430.420.420.42-1.18%40,500
Nov 7, 20250.420.430.420.430.43-6,500
Nov 6, 20250.430.430.430.430.43-20,150
Nov 5, 20250.420.430.410.430.433.66%6,015
Nov 4, 20250.430.430.400.410.41-4.65%84,202
Nov 3, 20250.430.430.430.430.43-5,544
Oct 31, 20250.430.430.430.430.433.61%16,500
Oct 30, 20250.430.430.410.420.42-1.19%34,500
Oct 29, 20250.420.420.420.420.422.44%2,000
Oct 28, 20250.430.430.410.410.41-2.38%17,000
Oct 27, 20250.430.430.420.420.42-2.33%19,014
Oct 24, 20250.430.440.430.430.43-2.27%3,600
Oct 23, 20250.440.450.440.440.44-55,005
Oct 22, 20250.440.440.440.440.44-1.12%10,000
Oct 21, 20250.440.450.430.450.453.49%53,000
Oct 20, 20250.430.430.430.430.431.18%55,500
Oct 17, 20250.420.430.410.430.432.41%64,651
Oct 16, 20250.410.420.410.420.42-18,500
Oct 15, 20250.410.420.400.420.423.75%20,050
Oct 10, 20250.400.400.400.400.40-3,357
Oct 9, 20250.410.420.400.400.40-38,878
Oct 8, 20250.420.420.390.400.40-18,929
Oct 7, 20250.420.440.400.400.40-16,100
Oct 6, 20250.440.440.400.400.40-6.98%42,903
Oct 3, 20250.420.430.420.430.43-2.27%13,000
Oct 2, 20250.410.440.410.440.446.02%46,100
Oct 1, 20250.410.420.380.420.42-1.19%28,757
Sep 30, 20250.410.420.400.420.423.70%27,885
Sep 29, 20250.410.410.410.410.41-1.22%5,000
Sep 26, 20250.410.420.410.410.41-2.38%8,500
Sep 25, 20250.430.440.420.420.42-4.55%11,798
Sep 24, 20250.430.450.430.440.442.33%16,000
Sep 23, 20250.440.440.430.430.43-2.27%13,137
Sep 22, 20250.430.450.430.440.446.02%54,575
Sep 19, 20250.420.420.420.420.42-1.19%500
Sep 18, 20250.450.450.410.420.42-6.67%27,050
Sep 17, 20250.380.450.380.450.4516.13%38,557
Sep 16, 20250.380.390.360.390.393.33%81,400
Sep 15, 20250.370.380.370.380.382.74%16,000
Sep 12, 20250.390.390.370.370.37-3.95%21,400
Sep 11, 20250.380.380.380.380.385.56%10,857
Sep 10, 20250.350.370.350.360.36-38,500
Sep 9, 20250.360.360.360.360.362.86%3,600
Sep 8, 20250.360.360.350.350.35-2,000
Sep 5, 20250.350.350.350.350.35-7,500
Sep 4, 20250.350.350.350.350.352.94%8,500
Sep 3, 20250.360.360.340.340.34-4.23%54,000
Sep 2, 20250.360.370.350.360.36-4.05%13,025
Aug 29, 20250.370.370.370.370.375.71%3,500
Aug 28, 20250.340.350.340.350.35-5.41%11,500
Aug 27, 20250.380.380.370.370.372.78%1,500
Aug 26, 20250.360.360.360.360.36-5.26%4,000
Aug 25, 20250.340.380.340.380.3815.15%115,530
Aug 22, 20250.350.350.330.330.33-4.35%8,303
Aug 21, 20250.350.350.320.350.35-1.43%44,050
Aug 19, 20250.350.350.340.350.352.94%20,030
Aug 18, 20250.340.340.340.340.341.49%26,500
Aug 15, 20250.340.340.340.340.343.08%1,500
Aug 12, 20250.350.350.330.330.33-7.14%10,000
Aug 11, 20250.350.350.350.350.35-1,064
Aug 8, 20250.310.350.310.350.3514.75%86,500
Aug 7, 20250.310.310.310.310.31-6.15%42,500
Aug 6, 20250.320.330.320.330.331.56%17,750
Aug 5, 20250.330.330.310.320.321.59%10,278
Aug 1, 20250.310.320.310.320.32-10.00%5,500
Jul 31, 20250.310.350.310.350.3512.90%25,500
Jul 30, 20250.320.350.310.310.31-3.13%64,172
Jul 29, 20250.350.350.320.320.32-8.57%17,500
Jul 28, 20250.380.380.350.350.35-31,000
Jul 23, 20250.330.350.330.350.351.45%31,600
Jul 22, 20250.350.350.330.350.35-35,559
Jul 21, 20250.350.350.330.350.35-1.43%12,500
Jul 18, 20250.330.350.330.350.359.37%61,500
Jul 17, 20250.340.340.320.320.32-7.25%4,500
Jul 16, 20250.350.350.350.350.35-4,000
Jul 15, 20250.350.350.350.350.35-3,500
Jul 14, 20250.350.360.350.350.35-4.17%36,500
Jul 11, 20250.340.360.340.360.365.88%33,500
Jul 10, 20250.330.340.330.340.34-20,000
Jul 9, 20250.340.340.330.340.343.03%28,000
Jul 8, 20250.340.340.330.330.33-5.71%45,000
Jul 7, 20250.350.350.330.350.356.06%66,735
Jul 4, 20250.340.340.330.330.33-2.94%20,100