Skip to main content
Relevant Gold Corp. (TSXV:RGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
0.00 (0.00%)
At close: Apr 28, 2026

Relevant Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.470.470.460.470.47-5,091
Apr 27, 20260.450.500.450.470.476.90%90,303
Apr 24, 20260.450.450.440.440.44-1.14%25,700
Apr 23, 20260.460.460.440.440.44-4.35%27,500
Apr 22, 20260.490.490.460.460.46-5.15%55,050
Apr 21, 20260.490.490.480.490.49-2.02%10,011
Apr 20, 20260.530.530.490.500.50-4.81%36,758
Apr 17, 20260.500.530.500.520.526.12%258,110
Apr 16, 20260.500.500.490.490.49-2.00%50,106
Apr 15, 20260.500.500.490.500.501.01%47,000
Apr 14, 20260.500.500.490.500.502.06%24,049
Apr 13, 20260.490.490.490.490.49-1.02%4,080
Apr 10, 20260.500.500.490.490.49-2.00%5,500
Apr 9, 20260.500.500.490.500.50-1.96%58,562
Apr 8, 20260.500.510.500.510.515.15%258,500
Apr 7, 20260.490.490.490.490.492.11%65,500
Apr 6, 20260.490.490.480.480.48-1.04%13,113
Apr 2, 20260.490.490.480.480.48-43,000
Apr 1, 20260.500.500.480.480.48-1.03%20,521
Mar 31, 20260.480.500.480.490.494.30%65,177
Mar 30, 20260.490.490.450.470.47-5.10%63,522
Mar 27, 20260.490.490.490.490.49-3,600
Mar 26, 20260.480.490.470.490.49-2.00%12,100
Mar 25, 20260.490.500.490.500.505.26%13,952
Mar 24, 20260.490.490.480.480.48-5.00%3,300
Mar 23, 20260.480.500.470.500.5011.11%13,375
Mar 20, 20260.510.510.450.450.45-10.00%59,904
Mar 19, 20260.520.520.480.500.50-3.85%38,800
Mar 18, 20260.600.600.520.520.52-11.86%83,352
Mar 17, 20260.570.650.560.590.595.36%50,949
Mar 16, 20260.590.590.480.560.563.70%49,507
Mar 13, 20260.540.540.520.540.54-1.82%4,702
Mar 12, 20260.610.620.550.550.55-9.84%121,550
Mar 11, 20260.630.650.590.610.61-3.17%43,516
Mar 10, 20260.540.630.510.630.6316.67%59,386
Mar 9, 20260.530.540.520.540.543.85%28,982
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