RDU.V - Radius Gold Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.24000.24000.24000.24000.2400-
Oct 17, 20190.24000.24000.23000.24000.240040,200
Oct 16, 20190.24000.24000.24000.24000.240025,500
Oct 15, 20190.23000.24000.23000.24000.240029,500
Oct 11, 20190.24000.27000.23000.27000.270045,000
Oct 10, 20190.23000.24000.22000.24000.240088,500
Oct 09, 20190.23000.24000.23000.23000.2300171,500
Oct 08, 20190.24000.24000.23000.24000.2400111,000
Oct 07, 20190.25000.26000.24000.24000.2400131,400
Oct 04, 20190.26000.26000.26000.26000.2600-
Oct 03, 20190.25000.26000.25000.26000.26008,500
Oct 02, 20190.24000.25000.24000.24000.240025,600
Oct 01, 20190.25000.25000.23000.24000.2400152,100
Sep 30, 20190.28000.28000.24000.24000.2400230,200
Sep 27, 20190.28000.28000.28000.28000.280054,200
Sep 26, 20190.28000.29000.28000.29000.29005,500
Sep 25, 20190.30000.30000.28000.28000.280016,200
Sep 24, 20190.35000.35000.30000.30000.3000285,600
Sep 23, 20190.29000.35000.29000.34000.3400402,300
Sep 20, 20190.28000.29000.28000.28000.280031,200
Sep 19, 20190.28000.28000.28000.28000.280064,900
Sep 18, 20190.29000.29000.28000.28000.28009,000
Sep 17, 20190.28000.29000.28000.28000.280058,600
Sep 16, 20190.30000.30000.28000.28000.280048,400
Sep 13, 20190.30000.30000.28000.28000.280097,300
Sep 12, 20190.27000.30000.27000.29000.2900297,300
Sep 11, 20190.27000.28000.27000.28000.280040,400
Sep 10, 20190.26000.26000.26000.26000.260017,500
Sep 09, 20190.28000.28000.25000.26000.260034,000
Sep 06, 20190.25000.27000.25000.27000.2700182,500
Sep 05, 20190.26000.27000.26000.26000.260084,500
Sep 04, 20190.28000.28000.26000.26000.260047,400
Sep 03, 20190.26000.28000.26000.28000.2800102,100
Aug 30, 20190.26000.26000.26000.26000.260025,000
Aug 29, 20190.28000.29000.27000.27000.270033,500
Aug 28, 20190.28000.29000.28000.28000.280077,600
Aug 27, 20190.28000.29000.28000.28000.280051,200
Aug 26, 20190.28000.28000.27000.28000.280061,200
Aug 23, 20190.28000.30000.28000.29000.2900140,300
Aug 22, 20190.27000.27000.27000.27000.270045,000
Aug 21, 20190.27000.28000.27000.27000.270033,000
Aug 20, 20190.26000.28000.26000.26000.2600112,500
Aug 19, 20190.28000.28000.26000.26000.260016,000
Aug 16, 20190.25000.26000.25000.26000.2600154,900
Aug 15, 20190.25000.25000.25000.25000.250066,000
Aug 14, 20190.25000.26000.25000.26000.2600110,000
Aug 13, 20190.25000.26000.25000.26000.260042,800
Aug 12, 20190.25000.25000.25000.25000.250016,000
Aug 09, 20190.24000.25000.24000.24000.2400166,800
Aug 08, 20190.24000.25000.24000.24000.2400231,100
Aug 07, 20190.24000.26000.24000.25000.2500230,700
Aug 06, 20190.24000.25000.23000.25000.2500209,000
Aug 02, 20190.25000.26000.23000.25000.2500118,200
Aug 01, 20190.23000.26000.23000.26000.2600309,500
Jul 31, 20190.24000.24000.23000.23000.230063,000
Jul 30, 20190.24000.25000.23000.24000.240081,600
Jul 29, 20190.24000.24000.23000.23000.230047,200
Jul 26, 20190.25000.25000.24000.24000.240087,500
Jul 25, 20190.26000.26000.26000.26000.260029,300
Jul 24, 20190.28000.28000.25000.26000.2600169,300
Jul 23, 20190.28000.31000.28000.30000.3000181,300
Jul 22, 20190.25000.28000.25000.28000.2800264,400
Jul 19, 20190.24000.24000.24000.24000.240012,600
Jul 18, 20190.24000.24000.24000.24000.240016,500
Jul 17, 20190.23000.28000.23000.27000.270097,000
Jul 16, 20190.23000.23000.23000.23000.23005,000
Jul 15, 20190.23000.23000.23000.23000.23001,000
Jul 12, 20190.23000.23000.23000.23000.230035,000
Jul 11, 20190.22000.23000.22000.23000.2300159,700
Jul 10, 20190.23000.23000.22000.22000.2200316,900
Jul 09, 20190.25000.25000.24000.24000.24007,000
Jul 08, 20190.24000.25000.23000.25000.250045,000
Jul 05, 20190.25000.25000.25000.25000.250041,500
Jul 04, 20190.25000.25000.25000.25000.2500130,500
Jul 03, 20190.25000.26000.25000.25000.250040,000
Jul 02, 20190.23000.25000.23000.25000.250022,500
Jun 28, 20190.24000.24000.23000.23000.230013,500
Jun 27, 20190.24000.24000.24000.24000.24006,000
Jun 26, 20190.26000.26000.24000.24000.2400156,500
Jun 25, 20190.27000.27000.24000.27000.2700220,600
Jun 24, 20190.24000.27000.24000.27000.2700102,700
Jun 21, 20190.24000.25000.22000.23000.230054,000
Jun 20, 20190.23000.24000.22000.23000.2300266,500
Jun 19, 20190.22000.23000.21000.23000.230070,700
Jun 18, 20190.22000.22000.22000.22000.220093,500
Jun 17, 20190.24000.24000.20000.22000.2200281,500
Jun 14, 20190.25000.26000.23000.24000.2400110,400
Jun 13, 20190.25000.26000.21000.24000.2400393,700
Jun 12, 20190.26000.26000.23000.24000.240090,000
Jun 11, 20190.30000.30000.26000.26000.2600258,800
Jun 10, 20190.27000.28000.27000.28000.280075,600
Jun 07, 20190.26000.29000.26000.29000.2900242,700
Jun 06, 20190.26000.27000.26000.26000.260068,000
Jun 05, 20190.27000.27000.25000.25000.2500108,200
Jun 04, 20190.27000.28000.27000.27000.2700104,500
Jun 03, 20190.25000.28000.25000.27000.2700145,600
May 31, 20190.25000.25000.24000.25000.2500200,500
May 30, 20190.26000.26000.25000.25000.2500268,800
May 29, 20190.22000.27000.22000.26000.2600633,200
May 28, 20190.31000.31000.22000.22000.22001,394,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...