Renegade Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.520	0.520	0.500	0.500	15.000	1,530
2022-04-04	0.500	0.520	0.500	0.510	15.300	1,407
2022-04-01	0.510	0.510	0.500	0.500	15.000	1,623
2022-03-31	0.530	0.530	0.490	0.510	15.300	1,783
2022-03-30	0.530	0.560	0.520	0.530	15.900	720
2022-03-29	0.520	0.540	0.520	0.520	15.600	2,757
2022-03-28	0.600	0.600	0.520	0.520	15.600	3,930
2022-03-25	0.590	0.600	0.550	0.600	18.000	2,893
2022-03-24	0.600	0.610	0.540	0.590	17.700	5,537
2022-03-23	0.630	0.630	0.610	0.610	18.300	2,803
2022-03-22	0.620	0.650	0.620	0.640	19.200	533
2022-03-21	0.620	0.620	0.600	0.620	18.600	983
2022-03-18	0.600	0.610	0.590	0.610	18.300	1,143
2022-03-17	0.570	0.610	0.570	0.600	18.000	400
2022-03-16	0.590	0.590	0.570	0.570	17.100	1,563
2022-03-15	0.610	0.610	0.590	0.590	17.700	2,493
2022-03-14	0.690	0.690	0.640	0.640	19.200	397
2022-03-11	0.680	0.680	0.680	0.680	20.400	0
2022-03-10	0.580	0.680	0.560	0.680	20.400	1,367
2022-03-09	0.610	0.610	0.590	0.590	17.700	1,447
2022-03-08	0.680	0.680	0.580	0.600	18.000	2,413
2022-03-07	0.690	0.700	0.630	0.640	19.200	2,947
2022-03-04	0.580	0.670	0.580	0.660	19.800	10,857
2022-03-03	0.520	0.590	0.520	0.590	17.700	3,073
2022-03-02	0.510	0.520	0.510	0.520	15.600	433
2022-03-01	0.520	0.530	0.500	0.500	15.000	1,813
2022-02-28	0.500	0.500	0.500	0.500	15.000	1,293
2022-02-25	0.500	0.500	0.490	0.500	15.000	1,690
2022-02-24	0.480	0.500	0.480	0.490	14.700	1,583
2022-02-23	0.500	0.500	0.480	0.490	14.700	690
2022-02-22	0.500	0.500	0.480	0.480	14.400	1,307
2022-02-18	0.500	0.520	0.500	0.500	15.000	570
2022-02-17	0.490	0.530	0.490	0.520	15.600	1,090
2022-02-16	0.530	0.530	0.490	0.500	15.000	4,600
2022-02-15	0.540	0.540	0.520	0.540	16.200	1,307
2022-02-14	0.530	0.550	0.520	0.520	15.600	2,443
2022-02-11	0.540	0.560	0.540	0.540	16.200	3,983
2022-02-10	0.520	0.540	0.510	0.540	16.200	3,143
2022-02-09	0.590	0.590	0.510	0.520	15.600	2,020
2022-02-08	0.530	0.590	0.530	0.590	17.700	2,823
2022-02-07	0.560	0.560	0.510	0.540	16.200	6,040
2022-02-04	0.540	0.570	0.540	0.560	16.800	1,623
2022-02-03	0.550	0.570	0.550	0.570	17.100	570
2022-02-02	0.570	0.570	0.570	0.570	17.100	33
2022-02-01	0.570	0.580	0.570	0.580	17.400	713
2022-01-31	0.570	0.570	0.550	0.570	17.100	1,243
2022-01-28	0.540	0.550	0.500	0.530	15.900	2,977
2022-01-27	0.600	0.610	0.550	0.560	16.800	2,627
2022-01-26	0.600	0.600	0.570	0.590	17.700	1,680
2022-01-25	0.620	0.620	0.580	0.620	18.600	1,083
2022-01-24	0.610	0.630	0.600	0.600	18.000	610
2022-01-21	0.630	0.630	0.610	0.620	18.600	1,020
2022-01-20	0.670	0.670	0.640	0.640	19.200	637
2022-01-19	0.670	0.690	0.670	0.680	20.400	1,220
2022-01-18	0.650	0.650	0.650	0.650	19.500	33
2022-01-17	0.710	0.710	0.670	0.670	20.100	457
2022-01-14	0.660	0.660	0.660	0.660	19.800	0
2022-01-13	0.670	0.670	0.650	0.660	19.800	1,033
2022-01-12	0.670	0.670	0.670	0.670	20.100	1,157
2022-01-11	0.710	0.710	0.680	0.680	20.400	137

← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.