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 (%)
May 29, 2020 1.330 1.330 1.270 1.270 2,701,130 -0.04(-3.05%)
May 28, 2020 1.370 1.400 1.300 1.310 925,943 -0.04(-2.96%)
May 27, 2020 1.290 1.350 1.260 1.350 872,420 +0.02(+1.50%)
May 26, 2020 1.370 1.390 1.290 1.330 1,035,632 -0.07(-5.00%)
May 25, 2020 1.400 1.400 1.360 1.400 386,963 -0.01(-0.71%)
May 22, 2020 1.420 1.450 1.380 1.410 8,311,871 +0.01(+0.71%)
May 21, 2020 1.400 1.430 1.370 1.400 2,970,806 +0.01(+0.72%)
May 20, 2020 1.380 1.440 1.370 1.390 1,323,419 +0.02(+1.46%)
May 19, 2020 1.300 1.370 1.290 1.370 1,552,846 +0.07(+5.38%)
May 15, 2020 1.300 1.300 1.300 0 +0.05(+4.00%)
May 14, 2020 1.220 1.270 1.220 1.250 1,978,216 +0.01(+0.81%)
May 13, 2020 1.250 1.260 1.220 1.240 609,156 +0.01(+0.81%)
May 12, 2020 1.250 1.270 1.230 1.230 442,654 -0.01(-0.81%)
May 11, 2020 1.260 1.300 1.240 1.240 711,027 -0.05(-3.88%)
May 08, 2020 1.260 1.290 1.260 1.290 1,260,075 +0.02(+1.57%)
May 07, 2020 1.260 1.290 1.210 1.270 913,655 +0.03(+2.42%)
May 06, 2020 1.270 1.280 1.230 1.240 412,435 -0.04(-3.13%)
May 05, 2020 1.250 1.290 1.230 1.280 659,227 +0.04(+3.23%)
May 04, 2020 1.300 1.320 1.240 1.240 1,169,123 -0.04(-3.13%)
May 01, 2020 1.210 1.330 1.210 1.280 2,758,774 +0.03(+2.40%)
Apr 30, 2020 1.240 1.260 1.180 1.250 1,560,552 +0.01(+0.81%)
Apr 29, 2020 1.220 1.320 1.220 1.240 2,273,352 +0.01(+0.81%)
Apr 28, 2020 1.180 1.230 1.180 1.230 1,831,613 +0.02(+1.65%)
Apr 27, 2020 1.170 1.230 1.150 1.210 1,468,139 +0.02(+1.68%)
Apr 24, 2020 1.160 1.190 1.090 1.190 1,180,588 +0.05(+4.39%)
Apr 23, 2020 1.120 1.230 1.120 1.140 2,859,746 +0.01(+0.88%)
Apr 22, 2020 1.090 1.130 1.080 1.130 1,107,270 +0.08(+7.62%)
Apr 21, 2020 1.080 1.110 1.030 1.050 839,162 -0.03(-2.78%)
Apr 20, 2020 1.070 1.130 1.070 1.080 689,991 +0.02(+1.89%)
Apr 17, 2020 1.070 1.120 1.050 1.060 981,925 -0.05(-4.50%)
Apr 16, 2020 1.080 1.160 1.080 1.110 2,301,914 +0.04(+3.74%)
Apr 15, 2020 1.050 1.140 1.050 1.070 2,211,022 +0.12(+12.63%)
Apr 14, 2020 1.000 1.040 0.9500 0.9500 562,095 -0.01(-1.04%)
Apr 13, 2020 0.8800 1.000 0.8500 0.9600 705,150 +0.06(+6.67%)
Apr 09, 2020 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 08, 2020 0.8400 0.8600 0.8300 0.8500 516,754 +0.02(+2.41%)
Apr 07, 2020 0.8300 0.8400 0.7900 0.8300 419,695 +0.02(+2.47%)
Apr 06, 2020 0.7900 0.8300 0.7900 0.8100 580,911 +0.06(+8.00%)
Apr 03, 2020 0.8000 0.8100 0.7500 0.7500 412,179 -0.05(-6.25%)
Apr 02, 2020 0.7900 0.8200 0.7600 0.8000 671,938 +0.02(+2.56%)
Apr 01, 2020 0.7500 0.7900 0.7400 0.7800 257,654 -0.04(-4.88%)
Mar 31, 2020 0.7200 0.8200 0.7000 0.8200 713,957 +0.10(+13.89%)
Mar 30, 2020 0.7400 0.7700 0.6900 0.7200 841,025 -0.02(-2.70%)
Mar 27, 2020 0.7700 0.7900 0.7400 0.7400 410,825 -0.03(-3.90%)
Mar 26, 2020 0.7600 0.7800 0.7400 0.7700 309,172 +0.02(+2.67%)
Mar 25, 2020 0.7500 0.7700 0.7100 0.7500 1,053,591 +0.01(+1.35%)
Mar 24, 2020 0.7800 0.8200 0.7400 0.7400 1,842,655 +0.05(+7.25%)
Mar 23, 2020 0.7800 0.7800 0.6900 0.6900 1,160,204 -0.02(-2.82%)
Mar 20, 2020 0.7400 0.7900 0.7000 0.7100 7,078,157 -0.04(-5.33%)
Mar 19, 2020 0.7100 0.8000 0.6500 0.7500 668,522 +0.02(+2.74%)
Mar 18, 2020 0.7800 0.8500 0.6600 0.7300 897,605 -0.06(-7.59%)
Mar 17, 2020 0.7500 0.8800 0.7300 0.7900 1,335,066 +0.00(+0.00%)
Mar 16, 2020 0.6300 0.8000 0.5600 0.7900 1,637,637 -0.01(-1.25%)
Mar 13, 2020 0.7800 0.8000 0.6300 0.8000 1,377,836 +0.07(+9.59%)
Mar 12, 2020 0.8500 0.8500 0.6700 0.7300 905,623 -0.18(-19.78%)
Mar 11, 2020 0.9000 0.9400 0.8000 0.9100 1,357,489 -0.01(-1.09%)
Mar 10, 2020 0.9100 0.9400 0.8500 0.9200 609,775 -0.02(-2.13%)
Mar 09, 2020 0.9000 0.9400 0.8300 0.9400 1,105,808 -0.01(-1.05%)
Mar 06, 2020 0.9400 0.9700 0.9000 0.9500 1,038,250 -0.01(-1.04%)
Mar 05, 2020 0.9100 0.9600 0.9100 0.9600 540,275 +0.00(+0.00%)
Mar 04, 2020 0.9300 0.9600 0.9000 0.9600 197,352 +0.03(+3.23%)
Mar 03, 2020 0.9000 0.9900 0.8900 0.9300 1,927,693 +0.04(+4.49%)
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.