Reunion Gold Corporation - RGD.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2024	0.75	0.73	0.73	0.76	0.73	834,200
July 15, 2024	0.74	0.73	0.73	0.76	0.73	1.39M
July 12, 2024	0.72	0.74	0.74	0.76	0.72	1.8M
July 11, 2024	0.73	0.74	0.74	0.76	0.73	1.8M
July 10, 2024	0.73	0.73	0.73	0.73	0.71	2.55M
July 09, 2024	0.73	0.72	0.72	0.73	0.72	999,796
July 08, 2024	0.7	0.73	0.73	0.73	0.69	1.29M
July 05, 2024	0.7	0.71	0.71	0.71	0.69	1.51M
July 04, 2024	0.66	0.71	0.71	0.71	0.65	2.06M
July 03, 2024	0.66	0.68	0.68	0.7	0.66	1.59M
July 02, 2024	0.69	0.65	0.65	0.7	0.65	4.11M
June 28, 2024	0.69	0.68	0.68	0.7	0.68	2.87M
June 27, 2024	0.69	0.68	0.68	0.72	0.68	1.47M
June 26, 2024	0.67	0.69	0.69	0.69	0.67	742,095
June 25, 2024	0.66	0.68	0.68	0.68	0.66	797,807
June 24, 2024	0.67	0.66	0.66	0.68	0.66	725,091
June 21, 2024	0.68	0.68	0.68	0.68	0.63	818,700
June 20, 2024	0.66	0.68	0.68	0.68	0.66	862,171
June 19, 2024	0.66	0.68	0.68	0.68	0.66	478,019
June 18, 2024	0.63	0.68	0.68	0.68	0.63	2.24M
June 17, 2024	0.62	0.63	0.63	0.64	0.62	663,946
June 14, 2024	0.61	0.63	0.63	0.64	0.61	884,338
June 13, 2024	0.59	0.61	0.61	0.61	0.58	1.28M
June 12, 2024	0.61	0.6	0.6	0.62	0.59	95,060
June 11, 2024	0.6	0.62	0.62	0.63	0.6	246,769
June 10, 2024	0.62	0.62	0.62	0.63	0.61	267,269
June 07, 2024	0.63	0.61	0.61	0.63	0.61	333,204
June 06, 2024	0.62	0.64	0.64	0.64	0.61	440,570
June 05, 2024	0.63	0.61	0.61	0.64	0.61	182,625
June 04, 2024	0.65	0.61	0.61	0.65	0.61	355,245
June 03, 2024	0.66	0.66	0.66	0.66	0.64	234,800
May 31, 2024	0.64	0.66	0.66	0.66	0.64	224,500
May 30, 2024	0.64	0.65	0.65	0.66	0.64	238,370
May 29, 2024	0.64	0.66	0.66	0.67	0.64	1.05M
May 28, 2024	0.63	0.66	0.66	0.66	0.63	1.1M
May 27, 2024	0.63	0.63	0.63	0.63	0.62	236,610
May 24, 2024	0.63	0.63	0.63	0.64	0.62	73,000
May 23, 2024	0.63	0.63	0.63	0.65	0.6	2.95M
May 22, 2024	0.66	0.63	0.63	0.66	0.63	956,221
May 21, 2024	0.67	0.66	0.66	0.68	0.65	830,426
May 17, 2024	0.65	0.67	0.67	0.68	0.64	1.9M
May 16, 2024	0.63	0.65	0.65	0.65	0.63	1.38M
May 15, 2024	0.63	0.63	0.63	0.64	0.62	284,245
May 14, 2024	0.62	0.64	0.64	0.64	0.62	563,575
May 13, 2024	0.63	0.64	0.64	0.65	0.62	1.47M
May 10, 2024	0.63	0.62	0.62	0.65	0.62	1.59M
May 09, 2024	0.62	0.63	0.63	0.63	0.61	507,028
May 08, 2024	0.62	0.62	0.62	0.62	0.6	936,189
May 07, 2024	0.61	0.62	0.62	0.62	0.61	88,024
May 06, 2024	0.63	0.61	0.61	0.63	0.61	142,113
May 03, 2024	0.63	0.62	0.62	0.63	0.61	1.07M
May 02, 2024	0.62	0.62	0.62	0.62	0.61	989,700
May 01, 2024	0.63	0.63	0.63	0.63	0.62	1.37M
April 30, 2024	0.62	0.62	0.62	0.63	0.62	1.03M
April 29, 2024	0.63	0.64	0.64	0.64	0.62	825,016
April 26, 2024	0.62	0.63	0.63	0.64	0.61	1.84M
April 25, 2024	0.61	0.62	0.62	0.64	0.6	693,506
April 24, 2024	0.63	0.61	0.61	0.64	0.6	903,013
April 23, 2024	0.6	0.63	0.63	0.65	0.6	12.34M
April 22, 2024	0.56	0.6	0.6	0.61	0.52	20.04M

Reunion Gold Corporation (RGD.V) TSXV