Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roxgold Inc (TSX: ROXG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.400 1.400 1.400 0 +0.03(+2.19%)
Dec 28, 2017 1.340 1.390 1.330 1.370 217,864 +0.02(+1.48%)
Dec 27, 2017 1.330 1.350 1.330 1.350 157,798 +0.00(+0.00%)
Dec 22, 2017 1.340 1.350 1.330 1.350 200,470 +0.00(+0.00%)
Dec 21, 2017 1.350 1.350 1.340 1.350 59,302 +0.02(+1.50%)
Dec 20, 2017 1.320 1.330 1.310 1.330 260,180 +0.00(+0.00%)
Dec 19, 2017 1.320 1.340 1.310 1.330 420,302 +0.02(+1.53%)
Dec 18, 2017 1.300 1.320 1.290 1.310 732,021 +0.03(+2.34%)
Dec 15, 2017 1.280 1.300 1.260 1.280 278,198 +0.01(+0.79%)
Dec 14, 2017 1.250 1.280 1.230 1.270 229,102 +0.03(+2.42%)
Dec 13, 2017 1.270 1.270 1.220 1.240 442,985 -0.01(-0.80%)
Dec 12, 2017 1.210 1.280 1.200 1.250 665,501 +0.06(+5.04%)
Dec 11, 2017 1.180 1.230 1.180 1.190 794,239 -0.03(-2.46%)
Dec 08, 2017 1.170 1.220 1.170 1.220 798,151 +0.05(+4.27%)
Dec 07, 2017 1.180 1.200 1.170 1.170 129,300 -0.04(-3.31%)
Dec 06, 2017 1.220 1.220 1.170 1.210 130,500 +0.00(+0.00%)
Dec 05, 2017 1.140 1.210 1.140 1.210 311,800 +0.04(+3.42%)
Dec 04, 2017 1.170 1.170 1.170 1.170 611,700 +0.00(+0.00%)
Dec 01, 2017 1.180 1.180 1.170 1.170 97,504 -0.01(-0.85%)
Nov 30, 2017 1.170 1.190 1.170 1.180 350,718 +0.01(+0.85%)
Nov 29, 2017 1.190 1.190 1.170 1.170 428,259 -0.02(-1.68%)
Nov 28, 2017 1.220 1.220 1.170 1.190 538,517 -0.03(-2.46%)
Nov 27, 2017 1.190 1.220 1.190 1.220 225,369 +0.01(+0.83%)
Nov 24, 2017 1.190 1.220 1.190 1.210 83,535 -0.01(-0.82%)
Nov 23, 2017 1.160 1.220 1.160 1.220 100,692 +0.02(+1.67%)
Nov 22, 2017 1.170 1.200 1.170 1.200 163,600 +0.03(+2.56%)
Nov 21, 2017 1.170 1.190 1.150 1.170 160,363 +0.00(+0.00%)
Nov 20, 2017 1.130 1.170 1.130 1.170 859,974 +0.04(+3.54%)
Nov 17, 2017 1.110 1.150 1.100 1.130 2,356,865 +0.03(+2.73%)
Nov 16, 2017 1.140 1.140 1.080 1.100 793,900 -0.05(-4.35%)
Nov 15, 2017 1.220 1.230 1.130 1.150 574,733 -0.07(-5.74%)
Nov 14, 2017 1.200 1.220 1.200 1.220 345,438 +0.02(+1.67%)
Nov 13, 2017 1.190 1.200 1.160 1.200 326,983 +0.04(+3.45%)
Nov 10, 2017 1.190 1.200 1.130 1.160 241,990 -0.02(-1.28%)
Nov 09, 2017 1.210 1.210 1.170 1.175 59,000 -0.04(-3.69%)
Nov 08, 2017 1.170 1.220 1.140 1.220 230,566 +0.06(+5.17%)
Nov 07, 2017 1.140 1.180 1.120 1.160 166,896 +0.05(+4.50%)
Nov 06, 2017 1.100 1.130 1.090 1.110 186,456 +0.01(+0.91%)
Nov 03, 2017 1.100 1.120 1.080 1.100 197,452 -0.01(-0.90%)
Nov 02, 2017 1.080 1.120 1.080 1.110 86,500 +0.01(+0.91%)
Nov 01, 2017 1.100 1.110 1.080 1.100 134,895 +0.00(+0.00%)
Oct 31, 2017 1.090 1.110 1.060 1.100 213,672 -0.01(-0.90%)
Oct 30, 2017 1.100 1.110 1.090 1.110 284,100 -0.01(-0.89%)
Oct 27, 2017 1.080 1.120 1.070 1.120 393,796 +0.06(+5.16%)
Oct 26, 2017 1.050 1.080 1.030 1.065 206,477 +0.02(+2.40%)
Oct 25, 2017 1.090 1.090 1.040 1.040 353,030 -0.06(-5.45%)
Oct 24, 2017 1.080 1.100 1.080 1.100 73,355 +0.00(+0.00%)
Oct 23, 2017 1.100 1.100 1.070 1.100 254,800 -0.02(-1.79%)
Oct 20, 2017 1.120 1.120 1.060 1.120 433,862 +0.00(+0.00%)
Oct 19, 2017 1.130 1.140 1.080 1.120 426,734 +0.00(+0.00%)
Oct 18, 2017 1.150 1.150 1.120 1.120 67,450 -0.02(-1.75%)
Oct 17, 2017 1.160 1.160 1.140 1.140 25,975 -0.02(-1.72%)
Oct 16, 2017 1.170 1.210 1.150 1.160 374,274 -0.01(-0.85%)
Oct 13, 2017 1.180 1.230 1.170 1.170 214,914 +0.00(+0.00%)
Oct 12, 2017 1.180 1.200 1.150 1.170 233,337 +0.02(+1.74%)
Oct 11, 2017 1.180 1.140 1.150 190,270 -0.04(-3.36%)
Oct 10, 2017 1.170 1.190 1.130 1.190 268,797 +0.01(+0.85%)
Oct 06, 2017 1.190 1.210 1.160 1.180 527,499 +0.00(+0.00%)
Oct 05, 2017 1.210 1.230 1.180 1.180 168,959 -0.02(-1.67%)
Oct 04, 2017 1.230 1.230 1.200 1.200 109,215 -0.01(-0.83%)
Oct 03, 2017 1.240 1.240 1.210 1.210 229,080 -0.03(-2.42%)
Oct 02, 2017 1.220 1.240 1.220 1.240 60,102 +0.00(+0.00%)
Sep 29, 2017 1.230 1.260 1.220 1.240 271,344 -0.01(-0.80%)
Sep 28, 2017 1.240 1.260 1.220 1.250 109,955 +0.00(+0.00%)
Sep 27, 2017 1.290 1.300 1.240 1.250 293,860 -0.03(-2.34%)
Sep 26, 2017 1.310 1.320 1.280 1.280 125,424 -0.01(-0.78%)
Sep 25, 2017 1.270 1.320 1.260 1.290 326,875 +0.02(+1.57%)
Sep 22, 2017 1.250 1.315 1.250 1.270 829,369 +0.02(+1.60%)
Sep 21, 2017 1.250 1.260 1.230 1.250 190,525 -0.02(-1.57%)
Sep 20, 2017 1.270 1.320 1.260 1.270 758,029 +0.02(+1.60%)
Sep 19, 2017 1.210 1.260 1.210 1.250 171,974 +0.03(+2.46%)
Sep 18, 2017 1.210 1.240 1.210 1.220 149,880 -0.03(-2.40%)
Sep 15, 2017 1.240 1.260 1.230 1.250 347,136 -0.02(-1.57%)
Sep 14, 2017 1.220 1.280 1.210 1.270 663,388 +0.04(+3.25%)
Sep 13, 2017 1.230 1.250 1.210 1.230 154,220 +0.01(+0.82%)
Sep 12, 2017 1.210 1.230 1.205 1.220 96,100 +0.01(+0.83%)
Sep 11, 2017 1.250 1.260 1.200 1.210 319,553 -0.08(-6.20%)
Sep 08, 2017 1.270 1.290 1.230 1.290 551,642 +0.01(+0.78%)
Sep 07, 2017 1.230 1.280 1.230 1.280 218,462 +0.03(+2.40%)
Sep 06, 2017 1.250 1.270 1.200 1.250 228,718 -0.01(-0.79%)
Sep 05, 2017 1.280 1.280 1.230 1.260 497,146 -0.02(-1.56%)
Sep 01, 2017 1.250 1.280 1.230 1.280 181,671 -0.01(-0.78%)
Aug 31, 2017 1.240 1.300 1.240 1.290 375,028 +0.01(+0.78%)
Aug 30, 2017 1.230 1.280 1.220 1.280 822,901 +0.01(+0.79%)
Aug 29, 2017 1.290 1.320 1.260 1.270 276,923 +0.00(+0.00%)
Aug 28, 2017 1.200 1.290 1.190 1.270 454,137 +0.08(+6.72%)
Aug 25, 2017 1.180 1.200 1.160 1.190 246,125 +0.01(+0.85%)
Aug 24, 2017 1.170 1.180 1.170 1.180 209,285 +0.01(+0.85%)
Aug 23, 2017 1.170 1.190 1.150 1.170 819,518 +0.00(+0.00%)
Aug 22, 2017 1.150 1.170 1.130 1.170 73,070 +0.01(+0.86%)
Aug 21, 2017 1.140 1.170 1.120 1.160 41,138 +0.02(+1.75%)
Aug 18, 2017 1.150 1.170 1.130 1.140 169,626 -0.01(-0.87%)
Aug 17, 2017 1.140 1.170 1.130 1.150 79,460 +0.00(+0.00%)
Aug 16, 2017 1.120 1.170 1.100 1.150 267,377 +0.03(+2.68%)
Aug 15, 2017 1.120 1.140 1.070 1.120 223,140 -0.02(-1.75%)
Aug 14, 2017 1.190 1.190 1.140 1.140 238,394 -0.03(-2.56%)
Aug 11, 2017 1.150 1.180 1.130 1.170 214,671 +0.04(+3.54%)
Aug 10, 2017 1.150 1.150 1.130 1.130 222,113 +0.03(+2.73%)
Aug 09, 2017 1.120 1.120 1.070 1.100 199,502 +0.01(+0.92%)
Aug 08, 2017 1.110 1.120 1.090 1.090 114,584 +0.00(+0.00%)
Aug 04, 2017 1.090 1.090 1.050 1.090 142,460 +0.00(+0.00%)
Aug 03, 2017 1.100 1.120 1.090 1.090 115,873 -0.01(-0.91%)
Aug 02, 2017 1.160 1.160 1.100 1.100 294,487 -0.06(-5.17%)
Aug 01, 2017 1.170 1.190 1.150 1.160 150,290 -0.02(-1.69%)
Jul 31, 2017 1.160 1.200 1.150 1.180 166,698 +0.01(+0.85%)
Jul 28, 2017 1.190 1.190 1.170 1.170 107,710 -0.03(-2.50%)
Jul 27, 2017 1.180 1.200 1.160 1.200 203,068 +0.01(+0.84%)
Jul 26, 2017 1.160 1.200 1.150 1.190 208,809 +0.03(+2.59%)
Jul 25, 2017 1.160 1.170 1.150 1.160 118,766 +0.01(+0.87%)
Jul 24, 2017 1.200 1.200 1.150 1.150 96,715 -0.03(-2.54%)
Jul 21, 2017 1.180 1.190 1.160 1.180 198,760 +0.01(+0.85%)
Jul 20, 2017 1.160 1.180 1.150 1.170 196,370 +0.00(+0.00%)
Jul 19, 2017 1.100 1.190 1.100 1.170 929,305 +0.07(+6.36%)
Jul 18, 2017 1.110 1.130 1.100 1.100 244,220 +0.01(+0.92%)
Jul 17, 2017 1.120 1.120 1.080 1.090 344,961 +0.00(+0.00%)
Jul 14, 2017 1.080 1.100 1.060 1.090 704,169 +0.03(+2.83%)
Jul 13, 2017 1.070 1.070 1.050 1.060 85,700 -0.01(-0.93%)
Jul 12, 2017 1.100 1.130 1.070 1.070 210,900 -0.02(-1.83%)
Jul 11, 2017 1.070 1.100 1.060 1.090 258,657 +0.00(+0.00%)
Jul 10, 2017 1.050 1.100 1.050 1.090 228,433 +0.02(+1.87%)
Jul 07, 2017 1.060 1.100 1.040 1.070 391,384 +0.00(+0.00%)
Jul 06, 2017 1.090 1.090 1.040 1.070 269,950 -0.03(-2.73%)
Jul 05, 2017 1.130 1.130 1.070 1.100 341,481 +0.01(+0.92%)
Jul 04, 2017 1.120 1.130 1.090 1.090 123,249 -0.03(-2.68%)
Jul 03, 2017 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 30, 2017 1.120 1.120 1.100 1.120 165,645 +0.00(+0.00%)
Jun 29, 2017 1.150 1.150 1.110 1.120 80,399 -0.03(-2.61%)
Jun 28, 2017 1.160 1.160 1.130 1.150 123,926 -0.01(-0.86%)
Jun 27, 2017 1.150 1.160 1.120 1.160 386,251 +0.03(+2.65%)
Jun 26, 2017 1.150 1.160 1.095 1.130 513,620 -0.01(-0.88%)
Jun 23, 2017 1.150 1.160 1.130 1.140 298,000 +0.03(+2.70%)
Jun 22, 2017 1.110 1.140 1.110 1.110 185,057 +0.00(+0.00%)
Jun 21, 2017 1.100 1.120 1.090 1.110 161,445 +0.01(+0.91%)
Jun 20, 2017 1.130 1.130 1.050 1.100 493,480 -0.03(-2.65%)
Jun 19, 2017 1.140 1.150 1.110 1.130 341,779 +0.01(+0.89%)
Jun 16, 2017 1.130 1.150 1.110 1.120 1,060,549 +0.00(+0.00%)
Jun 15, 2017 1.130 1.140 1.090 1.120 536,188 -0.01(-0.88%)
Jun 14, 2017 1.170 1.170 1.120 1.130 239,115 -0.04(-3.42%)
Jun 13, 2017 1.190 1.190 1.150 1.170 383,088 +0.01(+0.86%)
Jun 12, 2017 1.170 1.190 1.160 1.160 115,100 -0.03(-2.52%)
Jun 09, 2017 1.160 1.200 1.160 1.190 165,570 +0.01(+0.85%)
Jun 08, 2017 1.170 1.200 1.140 1.180 160,285 -0.02(-1.67%)
Jun 07, 2017 1.200 1.200 1.170 1.200 171,893 +0.01(+0.84%)
Jun 06, 2017 1.200 1.240 1.190 1.190 295,386 +0.00(+0.00%)
Jun 05, 2017 1.200 1.220 1.170 1.190 71,505 +0.00(+0.00%)
Jun 02, 2017 1.200 1.220 1.190 1.190 158,500 -0.01(-0.83%)
Jun 01, 2017 1.200 1.220 1.190 1.200 885,198 -0.02(-1.64%)
May 31, 2017 1.250 1.260 1.200 1.220 57,501 -0.02(-1.61%)
May 30, 2017 1.240 1.250 1.200 1.240 250,563 -0.02(-1.59%)
May 29, 2017 1.240 1.260 1.230 1.260 40,650 +0.04(+3.28%)
May 26, 2017 1.260 1.260 1.220 1.220 202,408 -0.03(-2.40%)
May 25, 2017 1.230 1.255 1.200 1.250 58,664 +0.01(+0.81%)
May 24, 2017 1.290 1.290 1.230 1.240 90,762 -0.05(-3.88%)
May 23, 2017 1.300 1.310 1.260 1.290 328,854 -0.04(-3.01%)
May 19, 2017 1.250 1.350 1.200 1.330 2,320,089 +0.07(+5.56%)
May 18, 2017 1.250 1.270 1.170 1.260 406,628 -0.01(-0.79%)
May 17, 2017 1.220 1.300 1.220 1.270 506,012 +0.09(+7.63%)
May 16, 2017 1.170 1.200 1.150 1.180 362,650 -0.02(-1.67%)
May 15, 2017 1.170 1.200 1.130 1.200 241,620 +0.05(+4.35%)
May 12, 2017 1.110 1.170 1.110 1.150 206,228 +0.04(+3.60%)
May 11, 2017 1.100 1.110 1.080 1.110 315,735 +0.02(+1.83%)
May 10, 2017 1.120 1.150 1.070 1.090 485,378 -0.03(-2.68%)
May 09, 2017 1.140 1.170 1.110 1.120 321,997 -0.05(-4.27%)
May 08, 2017 1.170 1.180 1.150 1.170 132,000 +0.01(+0.86%)
May 05, 2017 1.170 1.200 1.140 1.160 209,630 +0.01(+0.87%)
May 04, 2017 1.170 1.190 1.140 1.150 206,396 -0.05(-4.17%)
May 03, 2017 1.210 1.220 1.170 1.200 260,151 -0.02(-1.64%)
May 02, 2017 1.240 1.280 1.220 1.220 211,795 -0.01(-0.81%)
May 01, 2017 1.260 1.260 1.220 1.230 411,402 -0.02(-1.60%)
Apr 28, 2017 1.220 1.260 1.220 1.250 244,912 +0.01(+0.81%)
Apr 27, 2017 1.290 1.290 1.180 1.240 452,978 -0.04(-3.13%)
Apr 26, 2017 1.220 1.290 1.210 1.280 426,764 +0.07(+5.79%)
Apr 25, 2017 1.310 1.310 1.210 1.210 386,993 -0.11(-8.33%)
Apr 24, 2017 1.340 1.350 1.310 1.320 692,471 -0.02(-1.49%)
Apr 21, 2017 1.360 1.370 1.320 1.340 293,955 -0.01(-0.74%)
Apr 20, 2017 1.310 1.370 1.310 1.350 229,387 +0.04(+3.05%)
Apr 19, 2017 1.460 1.470 1.300 1.310 725,051 -0.07(-5.07%)
Apr 18, 2017 1.330 1.380 1.320 1.380 125,866 +0.04(+2.99%)
Apr 17, 2017 1.380 1.390 1.340 1.340 105,348 -0.05(-3.60%)
Apr 13, 2017 1.420 1.430 1.380 1.390 104,231 -0.02(-1.42%)
Apr 12, 2017 1.380 1.400 1.380 1.410 164,637 +0.01(+0.71%)
Apr 11, 2017 1.340 1.400 1.340 1.400 200,551 +0.07(+5.26%)
Apr 10, 2017 1.340 1.340 1.320 1.330 36,880 +0.00(+0.00%)
Apr 07, 2017 1.350 1.390 1.320 1.330 289,078 +0.02(+1.53%)
Apr 06, 2017 1.330 1.370 1.300 1.310 102,128 -0.03(-2.24%)
Apr 05, 2017 1.350 1.350 1.320 1.340 40,397 -0.01(-0.74%)
Apr 04, 2017 1.360 1.380 1.330 1.350 183,930 -0.02(-1.46%)
Apr 03, 2017 1.400 1.400 1.340 1.370 152,604 -0.01(-0.72%)
Mar 31, 2017 1.330 1.430 1.290 1.380 571,820 +0.05(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.