Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,824.99 +1,160.94 (+1.69%) CMC Crypto 200
1,513.98 +25.44 (+1.71%)
Renegade Gold Inc. (TGLDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 17 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 |
| 16 May 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 7,000 |
| 15 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 800 |
| 14 May 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 500 |
| 13 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
| 10 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 09 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 07 May 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 15,000 |
| 06 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 |
| 03 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 |
| 02 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 21,000 |
| 01 May 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 3,200 |
| 30 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,500 |
| 29 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 26 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100 |
| 25 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 24 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 23 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 22 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 200 |
| 19 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 18 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 |
| 17 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 16 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,700 |
| 15 Apr 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 32,100 |
| 12 Apr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 6,500 |
| 11 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 |
| 10 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
| 09 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 800 |
| 05 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 900 |
| 04 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,800 |
| 03 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,800 |
| 02 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 6,600 |
| 01 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 28 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 27 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,100 |
| 26 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,300 |
| 25 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,300 |
| 22 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 21 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 900 |
| 20 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 200 |
| 19 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 100 |
| 18 Mar 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 600 |
| 15 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 14 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,400 |
| 13 Mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 700 |
| 12 Mar 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 1,000 |
| 11 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,600 |
| 08 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 07 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 06 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 05 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 |
| 04 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 200 |
| 01 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 600 |
| 29 Feb 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 1,400 |
| 28 Feb 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,400 |
| 27 Feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 |
| 26 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,800 |
| 23 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,100 |
| 22 Feb 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 1,300 |
| 21 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 20 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 16 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 15 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 14 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100 |
| 13 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 12 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 09 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 900 |
| 08 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 300 |
| 07 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 06 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 05 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 02 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,300 |
| 01 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 31 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 30 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 29 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 26 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 19,600 |
| 25 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 24 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 |
| 23 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 22 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 19 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 18 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 17 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,600 |
| 16 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 400 |
| 12 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 11 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 10 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 09 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 08 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 400 |
| 05 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 04 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 03 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 |
| 02 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 28 Dec 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,200 |
| 27 Dec 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.