Ranchero Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.270	0.280	0.270	0.280	0.280	19,000
2022-03-29	0.295	0.295	0.270	0.270	0.270	29,855
2022-03-28	0.330	0.330	0.295	0.300	0.300	22,939
2022-03-25	0.365	0.365	0.320	0.320	0.320	13,219
2022-03-24	0.350	0.380	0.330	0.370	0.370	53,100
2022-03-23	0.370	0.375	0.350	0.350	0.350	15,500
2022-03-22	0.360	0.375	0.340	0.375	0.375	52,795
2022-03-21	0.370	0.370	0.355	0.355	0.355	22,453
2022-03-18	0.375	0.375	0.355	0.355	0.355	10,299
2022-03-17	0.335	0.380	0.335	0.380	0.380	42,499
2022-03-16	0.325	0.330	0.320	0.320	0.320	7,502
2022-03-15	0.315	0.315	0.300	0.300	0.300	8,198
2022-03-14	0.340	0.340	0.310	0.315	0.315	10,420
2022-03-11	0.330	0.340	0.330	0.340	0.340	26,000
2022-03-10	0.285	0.300	0.280	0.300	0.300	12,253
2022-03-09	0.280	0.285	0.280	0.285	0.285	2,503
2022-03-08	0.295	0.300	0.260	0.280	0.280	32,300
2022-03-07	0.300	0.300	0.290	0.290	0.290	2,500
2022-03-04	0.285	0.285	0.285	0.285	0.285	2,000
2022-03-03	0.290	0.290	0.285	0.285	0.285	17,298
2022-03-02	0.265	0.280	0.265	0.270	0.270	17,540
2022-03-01	0.255	0.255	0.240	0.250	0.250	12,000
2022-02-28	0.295	0.295	0.250	0.260	0.260	14,524
2022-02-25	0.280	0.285	0.280	0.280	0.280	14,502
2022-02-24	0.300	0.300	0.280	0.280	0.280	41,373
2022-02-23	0.320	0.320	0.260	0.270	0.270	89,510
2022-02-22	0.345	0.345	0.330	0.330	0.330	5,405
2022-02-18	0.330	0.345	0.320	0.345	0.345	4,500
2022-02-17	0.330	0.330	0.330	0.330	0.330	500
2022-02-16	0.350	0.350	0.310	0.330	0.330	12,500
2022-02-15	0.320	0.350	0.315	0.340	0.340	23,520
2022-02-14	0.315	0.325	0.315	0.325	0.325	13,000
2022-02-11	0.315	0.325	0.315	0.325	0.325	2,000
2022-02-10	0.325	0.325	0.310	0.310	0.310	5,000
2022-02-09	0.325	0.325	0.325	0.325	0.325	1,000
2022-02-08	0.300	0.300	0.300	0.300	0.300	31,830
2022-02-07	0.295	0.295	0.295	0.295	0.295	6,762
2022-02-04	0.295	0.295	0.295	0.295	0.295	1,520
2022-02-03	0.290	0.290	0.290	0.290	0.290	0
2022-02-02	0.275	0.290	0.275	0.290	0.290	28,012
2022-02-01	0.260	0.270	0.260	0.270	0.270	2,646
2022-01-31	0.275	0.275	0.260	0.260	0.260	4,000
2022-01-28	0.285	0.285	0.275	0.280	0.280	18,500
2022-01-27	0.315	0.315	0.285	0.285	0.285	10,500
2022-01-26	0.325	0.350	0.285	0.315	0.315	51,115
2022-01-25	0.300	0.325	0.300	0.325	0.325	28,272
2022-01-24	0.300	0.300	0.295	0.295	0.295	15,100
2022-01-21	0.295	0.295	0.290	0.290	0.290	10,380
2022-01-20	0.270	0.300	0.270	0.295	0.295	18,000
2022-01-19	0.260	0.290	0.260	0.290	0.290	5,000
2022-01-18	0.250	0.265	0.240	0.260	0.260	38,200
2022-01-17	0.245	0.245	0.245	0.245	0.245	0
2022-01-14	0.245	0.245	0.245	0.245	0.245	500
2022-01-13	0.245	0.245	0.245	0.245	0.245	500
2022-01-12	0.250	0.250	0.245	0.245	0.245	4,000
2022-01-11	0.250	0.250	0.250	0.250	0.250	0
2022-01-10	0.260	0.260	0.250	0.250	0.250	11,115
2022-01-07	0.255	0.255	0.255	0.255	0.255	1,500
2022-01-06	0.260	0.260	0.260	0.260	0.260	0
2022-01-05	0.260	0.260	0.260	0.260	0.260	7,000

← NewerPage 20 of 21 · 1,249 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.