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 (%)
Oct 31, 2019 0.9800 0.9900 0.9700 0.9700 1,782,057 +0.01(+1.04%)
Oct 30, 2019 0.9600 0.9600 0.9400 0.9600 301,220 +0.01(+1.05%)
Oct 29, 2019 0.9400 0.9600 0.9400 0.9500 588,479 +0.01(+1.06%)
Oct 28, 2019 0.9600 0.9600 0.9400 0.9400 244,789 -0.02(-2.08%)
Oct 25, 2019 1.000 1.010 0.9500 0.9600 804,358 -0.01(-1.03%)
Oct 24, 2019 0.9700 0.9900 0.9500 0.9700 480,535 +0.02(+2.11%)
Oct 23, 2019 0.9700 0.9800 0.9400 0.9500 558,377 -0.01(-1.04%)
Oct 22, 2019 0.9600 0.9600 0.9300 0.9600 1,079,297 +0.01(+1.05%)
Oct 21, 2019 0.9500 1.000 0.9400 0.9500 939,228 -0.01(-1.04%)
Oct 18, 2019 0.9600 0.9700 0.9600 0.9600 79,294 -0.02(-2.04%)
Oct 17, 2019 0.9500 1.010 0.9300 0.9800 1,894,940 +0.02(+2.08%)
Oct 16, 2019 0.9400 0.9700 0.9400 0.9600 903,199 +0.03(+3.23%)
Oct 15, 2019 0.9300 0.9500 0.9200 0.9300 1,621,170 +0.01(+1.09%)
Oct 11, 2019 0.9200 0.9200 0.9200 0 -0.10(-9.80%)
Oct 10, 2019 0.9700 1.020 0.9400 1.020 1,923,334 +0.05(+5.15%)
Oct 09, 2019 1.030 1.040 0.9700 0.9700 1,356,979 -0.07(-6.73%)
Oct 08, 2019 1.030 1.060 1.020 1.040 1,143,875 +0.02(+1.96%)
Oct 07, 2019 1.040 1.050 1.010 1.020 547,252 -0.04(-3.77%)
Oct 04, 2019 1.050 1.060 1.030 1.060 177,700 +0.00(+0.00%)
Oct 03, 2019 1.030 1.090 1.030 1.060 1,735,169 +0.03(+2.91%)
Oct 02, 2019 1.040 1.050 1.010 1.030 859,697 +0.02(+1.98%)
Oct 01, 2019 1.030 1.080 1.010 1.010 1,310,754 -0.04(-3.81%)
Sep 30, 2019 1.120 1.120 1.030 1.050 1,330,901 -0.09(-7.89%)
Sep 27, 2019 1.110 1.150 1.090 1.140 1,000,232 +0.00(+0.00%)
Sep 26, 2019 1.130 1.170 1.130 1.140 456,618 +0.01(+0.88%)
Sep 25, 2019 1.210 1.240 1.120 1.130 1,437,850 -0.09(-7.38%)
Sep 24, 2019 1.220 1.220 1.180 1.220 1,503,916 +0.01(+0.83%)
Sep 23, 2019 1.220 1.240 1.200 1.210 886,742 +0.00(+0.00%)
Sep 20, 2019 1.210 1.290 1.190 1.210 24,346,548 +0.00(+0.00%)
Sep 19, 2019 1.210 1.210 1.190 1.210 683,843 +0.00(+0.00%)
Sep 18, 2019 1.230 1.230 1.180 1.210 4,582,200 -0.03(-2.42%)
Sep 17, 2019 1.210 1.240 1.180 1.240 2,971,665 +0.02(+1.64%)
Sep 16, 2019 1.310 1.310 1.210 1.220 1,402,393 -0.05(-3.94%)
Sep 13, 2019 1.250 1.300 1.250 1.270 2,346,582 +0.00(+0.00%)
Sep 12, 2019 1.270 1.290 1.240 1.270 1,334,730 +0.05(+4.10%)
Sep 11, 2019 1.210 1.250 1.190 1.220 692,462 +0.00(+0.00%)
Sep 10, 2019 1.210 1.240 1.200 1.220 1,115,441 +0.01(+0.83%)
Sep 09, 2019 1.280 1.290 1.200 1.210 1,567,195 -0.06(-4.72%)
Sep 06, 2019 1.300 1.330 1.270 1.270 1,652,427 -0.05(-3.79%)
Sep 05, 2019 1.350 1.360 1.250 1.320 2,455,941 -0.07(-5.04%)
Sep 04, 2019 1.410 1.420 1.370 1.390 1,877,376 -0.01(-0.71%)
Sep 03, 2019 1.330 1.420 1.320 1.400 2,876,931 +0.07(+5.26%)
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%)
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.