Skip to main content
Relevant Gold Corp. (TSXV:RGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.530
+0.010 (1.92%)
Mar 9, 2026, 2:29 PM EST

Relevant Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.560.460.520.5215.56%190,518
Mar 5, 20260.470.470.450.450.45-35,500
Mar 4, 20260.450.460.450.450.452.27%21,000
Mar 3, 20260.450.450.440.440.44-4.35%9,000
Mar 2, 20260.460.490.450.460.46-20,399
Feb 27, 20260.460.470.460.460.46-31,041
Feb 26, 20260.460.460.460.460.466.98%10,750
Feb 25, 20260.460.460.410.430.43-6.52%131,256
Feb 24, 20260.490.500.460.460.46-4.17%73,000
Feb 23, 20260.490.490.480.480.48-28,878
Feb 20, 20260.500.500.480.480.481.05%18,293
Feb 19, 20260.510.510.480.480.48-4.04%24,000
Feb 18, 20260.420.510.420.500.5017.86%111,100
Feb 17, 20260.450.450.390.420.42-5.62%367,148
Feb 13, 20260.450.460.440.450.45-5.32%21,610
Feb 12, 20260.530.530.470.470.47-91,578
Feb 11, 20260.510.510.470.470.47-6.00%13,350
Feb 10, 20260.520.520.500.500.50-3.85%10,688
Feb 9, 20260.490.520.480.520.521.96%24,605
Feb 6, 20260.500.530.500.510.51-3.77%39,130
Feb 5, 20260.550.550.490.530.53-49,270
Feb 4, 20260.520.530.520.530.536.00%30,002
Feb 3, 20260.510.520.500.500.50-1.96%41,140
Feb 2, 20260.440.510.440.510.5115.91%84,814
Jan 30, 20260.410.440.400.440.444.76%55,742
Jan 29, 20260.430.430.410.420.42-1.18%32,798
Jan 28, 20260.370.430.370.430.4314.86%22,646
Jan 27, 20260.380.380.370.370.37-3.90%42,101
Jan 26, 20260.410.410.380.390.39-6.10%63,477
Jan 23, 20260.370.420.370.410.4110.81%37,007
Jan 22, 20260.390.390.370.370.37-1.33%22,413
Jan 21, 20260.420.430.380.380.38-10.71%261,694
Jan 20, 20260.420.420.410.420.42-4.55%45,580
Jan 19, 20260.450.450.420.440.44-19,330
Jan 16, 20260.400.440.400.440.4412.82%41,700
Jan 15, 20260.390.390.390.390.391.30%31,378
Jan 14, 20260.400.410.380.390.39-6.10%55,874
Jan 13, 20260.420.420.410.410.411.23%27,469
Jan 12, 20260.400.410.390.410.413.85%28,388
Jan 7, 20260.400.400.390.390.392.63%16,500
Jan 6, 20260.370.380.370.380.38-49,905
Jan 5, 20260.400.410.380.380.38-5.00%36,132
Jan 2, 20260.400.400.400.400.40-29,660
Dec 30, 20250.420.430.400.400.401.27%49,667
Dec 29, 20250.370.400.370.400.4016.18%112,425
Dec 24, 20250.360.360.340.340.34-5.56%29,820
Dec 23, 20250.360.360.360.360.36-2.70%4,000
Dec 22, 20250.370.370.350.370.37-37,230
Dec 19, 20250.370.380.370.370.37-1.33%39,500
Dec 18, 20250.370.380.370.380.381.35%22,812
Dec 17, 20250.370.370.370.370.37-9,010
Dec 16, 20250.370.370.370.370.371.37%6,150
Dec 15, 20250.360.370.360.370.377.35%10,550
Dec 12, 20250.350.350.340.340.34-1.45%1,753
Dec 11, 20250.360.360.340.350.35-1.43%35,236
Dec 10, 20250.380.380.350.350.35-6.67%33,510
Dec 9, 20250.380.380.380.380.38-2.60%2,175
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