Skip to main content
RPX Gold Inc. (TSXV:RPX)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
0.00 (0.00%)
Mar 9, 2026, 3:57 PM EST

RPX Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.260.230.23--4.17%1,200,630
Mar 6, 20260.240.250.230.240.242.13%588,025
Mar 5, 20260.260.260.230.240.24-6.00%2,056,497
Mar 4, 20260.250.270.250.250.252.04%1,128,011
Mar 3, 20260.260.260.240.250.25-9.26%1,493,467
Mar 2, 20260.270.270.250.270.275.88%1,104,537
Feb 27, 20260.240.270.240.260.264.08%1,473,574
Feb 26, 20260.230.250.230.250.258.89%1,903,567
Feb 25, 20260.220.240.220.230.232.27%1,710,335
Feb 24, 20260.200.230.200.220.2210.00%1,346,240
Feb 23, 20260.210.210.200.200.20-2.44%546,326
Feb 20, 20260.200.210.200.210.217.89%2,389,797
Feb 19, 20260.210.220.190.190.19-7.32%1,414,730
Feb 18, 20260.210.220.200.210.21-457,700
Feb 17, 20260.210.210.200.210.21-4.65%629,554
Feb 13, 20260.210.220.200.220.2210.26%920,456
Feb 12, 20260.200.200.190.200.20-114,400
Feb 11, 20260.200.210.190.200.202.63%377,058
Feb 10, 20260.190.200.190.190.19-1.30%756,099
Feb 9, 20260.180.200.180.190.196.94%691,895
Feb 6, 20260.180.180.170.180.185.88%2,719,598
Feb 5, 20260.190.190.170.170.17-10.53%1,234,920
Feb 4, 20260.210.210.190.190.19-5.00%1,481,797
Feb 3, 20260.210.220.200.200.20-9.09%2,680,710
Feb 2, 20260.220.230.210.220.22-693,489
Jan 30, 20260.230.230.210.220.22-12.00%1,025,970
Jan 29, 20260.260.270.220.250.25-1.96%1,470,297
Jan 28, 20260.250.260.250.260.267.37%519,086
Jan 27, 20260.230.250.230.240.243.26%738,902
Jan 26, 20260.250.250.220.230.23-2.13%1,416,051
Jan 23, 20260.250.250.230.240.24-4.08%807,960
Jan 22, 20260.200.250.200.250.2525.64%1,837,446
Jan 21, 20260.210.220.200.200.20-7.14%1,007,055
Jan 20, 20260.200.210.200.210.217.69%1,698,145
Jan 19, 20260.200.200.190.200.202.63%962,185
Jan 16, 20260.200.200.190.190.19-163,510
Jan 15, 20260.200.210.190.190.19-2.56%518,054
Jan 14, 20260.190.210.180.200.205.41%1,574,620
Jan 13, 20260.170.200.170.190.1912.12%3,188,615
Jan 12, 20260.170.180.170.170.173.13%1,622,495
Jan 9, 20260.170.170.160.160.16-3.03%755,562
Jan 8, 20260.170.170.160.170.17-345,709
Jan 7, 20260.170.170.170.170.17-2.94%84,708
Jan 6, 20260.170.180.170.170.17-594,203
Jan 5, 20260.170.170.170.170.173.03%957,619
Jan 2, 20260.160.170.160.170.173.13%942,990
Dec 31, 20250.160.160.160.160.16-671,500
Dec 30, 20250.160.160.150.160.163.23%826,351
Dec 29, 20250.160.160.160.160.16-3.13%426,302
Dec 24, 20250.160.170.160.160.16-3.03%281,037
Dec 23, 20250.160.170.160.170.17-331,706
Dec 22, 20250.160.170.160.170.176.45%625,218
Dec 19, 20250.150.160.150.160.163.33%752,902
Dec 18, 20250.160.160.150.150.15-1.64%327,269
Dec 17, 20250.150.150.150.150.151.67%354,785
Dec 16, 20250.160.160.150.150.15-3.23%474,367
Dec 15, 20250.160.170.150.160.16-676,657
Dec 12, 20250.170.170.160.160.16-3.13%327,222
Dec 11, 20250.160.160.160.160.163.23%264,500
Dec 10, 20250.160.160.160.160.16-3.13%17,401
Dec 9, 20250.160.160.160.160.16-459,201
Dec 8, 20250.170.170.160.160.16-805,955
Dec 5, 20250.170.170.160.160.16-708,411
Dec 4, 20250.170.170.160.160.16-3.03%414,003
Dec 3, 20250.160.170.160.170.176.45%595,270
Dec 2, 20250.150.160.150.160.163.33%573,620
Dec 1, 20250.150.160.150.150.15-250,463
Nov 28, 20250.150.160.150.150.15-310,750
Nov 27, 20250.150.150.140.150.15-979,167
Nov 26, 20250.160.160.150.150.15-119,760
Nov 25, 20250.160.160.150.150.15-40,791
Nov 24, 20250.140.160.140.150.153.45%412,976
Nov 21, 20250.150.150.150.150.157.41%473,000
Nov 20, 20250.140.140.140.140.14-3.57%122,545
Nov 19, 20250.140.140.140.140.143.70%93,012
Nov 18, 20250.150.150.140.140.14-6.90%150,000
Nov 17, 20250.150.160.140.150.15-3.33%263,483
Nov 14, 20250.150.160.150.150.15-356,379
Nov 13, 20250.160.160.150.150.15-3.23%231,918
Nov 12, 20250.150.160.150.160.163.33%384,148
Nov 11, 20250.160.160.150.150.15-3.23%94,000
Nov 10, 20250.160.160.150.160.16-515,765
Nov 7, 20250.150.160.150.160.166.90%104,395
Nov 6, 20250.170.170.140.150.15-6.45%472,233
Nov 5, 20250.160.160.160.160.16-4.62%96,635
Nov 4, 20250.170.170.160.160.16-7.14%248,628
Nov 3, 20250.170.180.170.180.182.94%131,575
Oct 31, 20250.180.180.170.170.17-1.45%90,418
Oct 30, 20250.180.180.170.170.171.47%224,358
Oct 29, 20250.180.180.170.170.17-2.86%182,502
Oct 28, 20250.170.180.170.180.18-441,348
Oct 27, 20250.160.180.150.180.186.06%1,526,000
Oct 24, 20250.160.170.160.170.173.13%80,500
Oct 23, 20250.180.180.160.160.16-8.57%336,135
Oct 22, 20250.170.180.160.180.18-2.78%986,824
Oct 21, 20250.170.190.170.180.18-2.70%1,496,032
Oct 20, 20250.180.190.180.190.195.71%1,480,527
Oct 17, 20250.190.190.180.180.18-5.41%1,056,838
Oct 16, 20250.190.210.180.190.19-2.63%2,411,570
Oct 15, 20250.190.200.170.190.192.70%1,139,387