Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,391.01
-1,631.19(-2.63%)
CMC Crypto 200
1,250.08
-107.93(-7.95%)

Renegade Gold Inc. (RAGE.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4700

+0.0100

(+2.17%)

As of 01:43PM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.4650	0.4700	0.4650	0.4700	0.4700	19,000
09 May 2024	0.4500	0.4700	0.4500	0.4600	0.4600	14,400
08 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,100
07 May 2024	0.4500	0.4700	0.4400	0.4400	0.4400	41,100
06 May 2024	0.4600	0.4700	0.4500	0.4500	0.4500	7,000
03 May 2024	0.4500	0.4500	0.4300	0.4500	0.4500	20,000
02 May 2024	0.4500	0.4600	0.4200	0.4500	0.4500	63,800
01 May 2024	0.4400	0.4500	0.4300	0.4500	0.4500	41,000
30 Apr 2024	0.4700	0.4700	0.4300	0.4300	0.4300	16,100
29 Apr 2024	0.4400	0.4600	0.4400	0.4600	0.4600	19,000
26 Apr 2024	0.4700	0.4700	0.4300	0.4300	0.4300	17,200
25 Apr 2024	0.4900	0.4900	0.4600	0.4600	0.4600	13,000
24 Apr 2024	0.5000	0.5000	0.4900	0.4900	0.4900	1,800
23 Apr 2024	0.4900	0.5000	0.4600	0.5000	0.5000	12,500
22 Apr 2024	0.4800	0.4800	0.4500	0.4800	0.4800	83,500
19 Apr 2024	0.4800	0.4900	0.4600	0.4900	0.4900	58,800
18 Apr 2024	0.5100	0.5100	0.4300	0.4600	0.4600	44,300
17 Apr 2024	0.5700	0.5700	0.5200	0.5200	0.5200	22,400
16 Apr 2024	0.6600	0.6600	0.5700	0.5800	0.5800	48,500
15 Apr 2024	0.6400	0.7200	0.6100	0.6400	0.6400	76,400
12 Apr 2024	0.4900	0.6000	0.4900	0.6000	0.6000	128,700
11 Apr 2024	0.5100	0.5100	0.4900	0.4900	0.4900	80,600
10 Apr 2024	0.4800	0.5500	0.4800	0.5000	0.5000	105,500
09 Apr 2024	0.5000	0.5000	0.4700	0.4700	0.4700	23,700
08 Apr 2024	0.4400	0.4500	0.4400	0.4500	0.4500	25,100
05 Apr 2024	0.4400	0.4500	0.4100	0.4500	0.4500	22,800
04 Apr 2024	0.4400	0.4400	0.3800	0.4000	0.4000	36,500
03 Apr 2024	0.4800	0.4800	0.4300	0.4300	0.4300	23,400
02 Apr 2024	0.4400	0.5200	0.4400	0.4700	0.4700	213,000
01 Apr 2024	0.3500	0.4500	0.3500	0.4000	0.4000	169,300
28 Mar 2024	0.3300	0.3300	0.3000	0.3300	0.3300	112,600
27 Mar 2024	0.2900	0.3700	0.2900	0.3100	0.3100	43,700
26 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	25,900
25 Mar 2024	0.2700	0.2800	0.2700	0.2700	0.2700	60,500
22 Mar 2024	0.2700	0.2700	0.2600	0.2700	0.2700	27,800
21 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,700
20 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
19 Mar 2024	0.2700	0.2700	0.2600	0.2600	0.2600	11,500
18 Mar 2024	0.2500	0.2700	0.2500	0.2700	0.2700	21,000
15 Mar 2024	0.2700	0.2800	0.2600	0.2600	0.2600	52,400
14 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	11,000
13 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,500
12 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	35,600
11 Mar 2024	0.2800	0.2900	0.2800	0.2800	0.2800	16,600
08 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
07 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	900
06 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
05 Mar 2024	0.2400	0.2700	0.2400	0.2700	0.2700	43,400
04 Mar 2024	0.2500	0.2500	0.2300	0.2400	0.2400	120,600
01 Mar 2024	0.2300	0.2400	0.2300	0.2400	0.2400	25,100
29 Feb 2024	0.2700	0.2700	0.2400	0.2500	0.2500	28,700
28 Feb 2024	0.2600	0.2600	0.2200	0.2400	0.2400	47,100
27 Feb 2024	0.2700	0.2700	0.2500	0.2600	0.2600	32,900
26 Feb 2024	0.2800	0.2800	0.2600	0.2600	0.2600	76,700
23 Feb 2024	0.3200	0.3200	0.2800	0.3000	0.3000	23,600
22 Feb 2024	0.3100	0.3400	0.3100	0.3100	0.3100	17,900
21 Feb 2024	0.3700	0.3700	0.3500	0.3500	0.3500	28,600
20 Feb 2024	0.3700	0.3800	0.3600	0.3700	0.3700	23,500
16 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
14 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,200
13 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,200
12 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	2,500
09 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
08 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.4000	7,800
07 Feb 2024	0.4200	0.4400	0.4200	0.4400	0.4400	4,000
06 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
05 Feb 2024	0.4100	0.4200	0.4100	0.4200	0.4200	14,500
02 Feb 2024	0.4200	0.4300	0.4100	0.4100	0.4100	6,300
01 Feb 2024	0.4100	0.4200	0.4100	0.4200	0.4200	8,500
31 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	600
30 Jan 2024	0.4300	0.4300	0.4000	0.4000	0.4000	16,900
29 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,300
26 Jan 2024	0.4400	0.4400	0.4300	0.4300	0.4300	4,700
25 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
24 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
23 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	14,000
22 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	9,200
19 Jan 2024	0.4500	0.4500	0.4100	0.4100	0.4100	10,800
18 Jan 2024	0.4700	0.4700	0.4300	0.4300	0.4300	3,900
17 Jan 2024	0.4200	0.4500	0.4200	0.4500	0.4500	7,600
16 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
15 Jan 2024	0.4500	0.4700	0.4500	0.4700	0.4700	7,500
12 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,000
11 Jan 2024	0.4700	0.4700	0.4400	0.4400	0.4400	7,000
10 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,800
09 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,200
08 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4800	16,300
05 Jan 2024	0.4900	0.4900	0.4700	0.4800	0.4800	22,800
04 Jan 2024	0.4900	0.5000	0.4800	0.4800	0.4800	13,600
03 Jan 2024	0.4600	0.4700	0.4600	0.4700	0.4700	14,200
02 Jan 2024	0.4400	0.4600	0.4400	0.4600	0.4600	13,800
29 Dec 2023	0.4100	0.4100	0.4000	0.4100	0.4100	22,400
28 Dec 2023	0.4100	0.4100	0.4000	0.4100	0.4100	18,800
27 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.4000	29,300
22 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	16,900
21 Dec 2023	0.4000	0.4000	0.3800	0.3800	0.3800	33,800
20 Dec 2023	0.4200	0.4200	0.4000	0.4000	0.4000	47,400
19 Dec 2023	0.4600	0.4600	0.4200	0.4300	0.4300	27,900
18 Dec 2023	0.4800	0.4800	0.4500	0.4500	0.4500	81,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,391.01-1,631.19(-2.63%)

CMC Crypto 2001,250.08-107.93(-7.95%)

Renegade Gold Inc. (RAGE.V)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,391.01
-1,631.19(-2.63%)

CMC Crypto 200
1,250.08
-107.93(-7.95%)