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 (%)
Aug 30, 2019 1.330 1.330 1.330 0 -0.01(-0.75%)
Aug 29, 2019 1.400 1.400 1.310 1.340 2,281,985 -0.05(-3.60%)
Aug 28, 2019 1.370 1.420 1.350 1.390 1,741,463 +0.01(+0.72%)
Aug 27, 2019 1.330 1.390 1.320 1.380 1,695,534 +0.05(+3.76%)
Aug 26, 2019 1.350 1.350 1.310 1.330 1,853,786 -0.02(-1.48%)
Aug 23, 2019 1.240 1.390 1.240 1.350 2,110,355 +0.10(+8.00%)
Aug 22, 2019 1.240 1.250 1.230 1.250 385,943 +0.01(+0.81%)
Aug 21, 2019 1.230 1.270 1.200 1.240 1,154,129 +0.01(+0.81%)
Aug 20, 2019 1.150 1.240 1.150 1.230 510,885 +0.07(+6.03%)
Aug 19, 2019 1.150 1.190 1.140 1.160 1,229,141 -0.02(-1.69%)
Aug 16, 2019 1.220 1.220 1.170 1.180 488,804 -0.04(-3.28%)
Aug 15, 2019 1.180 1.250 1.170 1.220 956,275 +0.02(+1.67%)
Aug 14, 2019 1.200 1.220 1.130 1.200 1,586,908 +0.01(+0.84%)
Aug 13, 2019 1.210 1.220 1.100 1.190 2,074,385 +0.03(+2.59%)
Aug 12, 2019 1.270 1.270 1.160 1.160 1,428,029 -0.09(-7.20%)
Aug 09, 2019 1.240 1.310 1.220 1.250 1,416,066 +0.01(+0.81%)
Aug 08, 2019 1.170 1.250 1.150 1.240 10,411,649 +0.08(+6.90%)
Aug 07, 2019 1.150 1.190 1.150 1.160 6,174,498 +0.04(+3.57%)
Aug 06, 2019 1.100 1.150 1.100 1.120 2,790,928 +0.05(+4.67%)
Aug 02, 2019 1.070 1.070 1.070 0 -0.02(-1.83%)
Aug 01, 2019 1.050 1.110 1.040 1.090 1,164,695 +0.01(+0.93%)
Jul 31, 2019 1.110 1.110 1.070 1.080 553,576 -0.02(-1.82%)
Jul 30, 2019 1.130 1.130 1.100 1.100 1,476,739 -0.03(-2.65%)
Jul 29, 2019 1.130 1.130 1.110 1.130 428,637 +0.00(+0.00%)
Jul 26, 2019 1.130 1.130 1.100 1.130 1,086,527 +0.02(+1.80%)
Jul 25, 2019 1.150 1.150 1.090 1.110 852,695 -0.02(-1.77%)
Jul 24, 2019 1.130 1.150 1.120 1.130 1,348,984 +0.03(+2.73%)
Jul 23, 2019 1.140 1.140 1.070 1.100 2,824,385 -0.06(-5.17%)
Jul 22, 2019 1.130 1.160 1.110 1.160 3,864,989 +0.04(+3.57%)
Jul 19, 2019 1.090 1.130 1.080 1.120 2,578,301 +0.03(+2.75%)
Jul 18, 2019 1.060 1.100 1.050 1.090 2,788,915 +0.03(+2.83%)
Jul 17, 2019 1.040 1.080 1.040 1.060 1,486,544 +0.02(+1.92%)
Jul 16, 2019 1.070 1.070 1.030 1.040 596,015 -0.03(-2.80%)
Jul 15, 2019 1.080 1.090 1.050 1.070 2,205,540 -0.01(-0.93%)
Jul 12, 2019 1.050 1.080 0.9900 1.080 4,494,323 +0.03(+2.86%)
Jul 11, 2019 1.080 1.080 1.040 1.050 703,735 -0.03(-2.78%)
Jul 10, 2019 1.060 1.080 1.040 1.080 793,026 +0.03(+2.86%)
Jul 09, 2019 1.040 1.050 1.000 1.050 986,345 +0.00(+0.00%)
Jul 08, 2019 1.070 1.080 1.040 1.050 127,156 -0.02(-1.87%)
Jul 05, 2019 1.050 1.080 1.040 1.070 708,104 +0.00(+0.00%)
Jul 04, 2019 1.070 1.080 1.040 1.070 711,266 -0.01(-0.93%)
Jul 03, 2019 1.100 1.100 1.060 1.080 1,311,150 +0.00(+0.00%)
Jul 02, 2019 1.060 1.090 1.040 1.080 1,328,032 +0.00(+0.00%)
Jun 28, 2019 1.080 1.080 1.080 0 +0.03(+2.86%)
Jun 27, 2019 1.050 1.060 1.030 1.050 521,381 -0.01(-0.94%)
Jun 26, 2019 1.020 1.060 1.000 1.060 925,437 +0.03(+2.91%)
Jun 25, 2019 1.080 1.110 1.030 1.030 715,351 -0.05(-4.63%)
Jun 24, 2019 1.090 1.100 1.050 1.080 750,832 +0.00(+0.00%)
Jun 21, 2019 1.090 1.090 1.050 1.080 1,309,924 -0.01(-0.92%)
Jun 20, 2019 1.090 1.130 1.090 1.090 1,002,192 +0.04(+3.81%)
Jun 19, 2019 1.010 1.060 1.010 1.050 508,210 +0.02(+1.94%)
Jun 18, 2019 1.020 1.040 1.010 1.030 917,527 +0.03(+3.00%)
Jun 17, 2019 1.020 1.020 0.9800 1.000 563,923 -0.01(-0.99%)
Jun 14, 2019 1.060 1.070 0.9900 1.010 789,460 -0.03(-2.88%)
Jun 13, 2019 1.060 1.080 1.030 1.040 2,070,540 -0.02(-1.89%)
Jun 12, 2019 1.060 1.080 1.050 1.060 1,257,155 +0.01(+0.95%)
Jun 11, 2019 1.040 1.050 1.000 1.050 701,928 +0.01(+0.96%)
Jun 10, 2019 1.020 1.050 1.000 1.040 1,533,070 +0.01(+0.97%)
Jun 07, 2019 1.030 1.040 1.030 1.030 158,950 +0.00(+0.00%)
Jun 06, 2019 1.030 1.030 1.020 1.030 376,740 +0.01(+0.98%)
Jun 05, 2019 1.060 1.070 0.9800 1.020 1,576,593 -0.02(-1.92%)
Jun 04, 2019 1.020 1.050 1.020 1.040 677,692 -0.01(-0.95%)
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.