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 (%)
Jul 05, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 02, 2021 1.920 1.950 1.880 1.900 6,831,945 +0.01(+0.53%)
Jun 30, 2021 1.890 1.890 1.890 0 +0.03(+1.61%)
Jun 29, 2021 1.830 1.920 1.810 1.860 1,957,995 -0.03(-1.59%)
Jun 28, 2021 1.910 1.930 1.890 1.890 647,590 -0.02(-1.05%)
Jun 25, 2021 1.950 1.970 1.900 1.910 990,634 -0.03(-1.55%)
Jun 24, 2021 1.900 1.950 1.900 1.940 1,566,523 +0.02(+1.04%)
Jun 23, 2021 1.960 2.000 1.910 1.920 1,529,615 -0.02(-1.03%)
Jun 22, 2021 1.970 1.980 1.940 1.940 1,074,394 -0.04(-2.02%)
Jun 21, 2021 2.050 2.060 1.980 1.980 800,657 -0.04(-1.98%)
Jun 18, 2021 1.970 2.070 1.970 2.020 1,318,466 +0.01(+0.50%)
Jun 17, 2021 2.050 2.070 1.960 2.010 2,083,049 -0.08(-3.83%)
Jun 16, 2021 2.150 2.170 2.080 2.090 1,030,986 -0.05(-2.34%)
Jun 15, 2021 2.140 2.170 2.130 2.140 1,792,859 +0.00(+0.00%)
Jun 14, 2021 2.170 2.170 2.120 2.140 2,227,437 -0.05(-2.28%)
Jun 11, 2021 2.200 2.220 2.130 2.190 4,836,217 -0.02(-0.90%)
Jun 10, 2021 2.180 2.230 2.170 2.210 5,763,539 +0.02(+0.91%)
Jun 09, 2021 2.190 2.230 2.180 2.190 770,720 +0.01(+0.46%)
Jun 08, 2021 2.220 2.250 2.170 2.180 1,026,389 -0.05(-2.24%)
Jun 07, 2021 2.220 2.240 2.190 2.230 1,787,171 +0.01(+0.45%)
Jun 04, 2021 2.210 2.270 2.180 2.220 1,107,951 +0.06(+2.78%)
Jun 03, 2021 2.320 2.320 2.160 2.160 4,132,861 -0.16(-6.90%)
Jun 02, 2021 2.340 2.350 2.300 2.320 4,185,935 +0.00(+0.00%)
Jun 01, 2021 2.320 2.350 2.290 2.320 1,512,644 +0.02(+0.87%)
May 31, 2021 2.340 2.340 2.290 2.300 239,720 -0.03(-1.29%)
May 28, 2021 2.280 2.330 2.270 2.330 2,588,243 +0.07(+3.10%)
May 27, 2021 2.290 2.290 2.230 2.260 1,367,215 -0.02(-0.88%)
May 26, 2021 2.260 2.310 2.260 2.280 1,107,253 +0.00(+0.00%)
May 25, 2021 2.220 2.280 2.190 2.280 981,536 +0.04(+1.79%)
May 21, 2021 2.240 2.240 2.240 0 -0.02(-0.88%)
May 20, 2021 2.220 2.270 2.180 2.260 857,520 +0.04(+1.80%)
May 19, 2021 2.230 2.270 2.180 2.220 868,256 -0.03(-1.33%)
May 18, 2021 2.260 2.280 2.180 2.250 1,996,276 +0.00(+0.00%)
May 17, 2021 2.120 2.250 2.120 2.250 3,791,548 +0.14(+6.64%)
May 14, 2021 2.050 2.120 2.050 2.110 2,081,252 +0.08(+3.94%)
May 13, 2021 2.160 2.180 2.030 2.030 2,291,734 -0.13(-6.02%)
May 12, 2021 2.160 2.190 2.110 2.160 3,316,364 +0.01(+0.47%)
May 11, 2021 2.110 2.170 2.080 2.150 1,077,820 +0.03(+1.42%)
May 10, 2021 2.190 2.200 2.110 2.120 964,763 -0.04(-1.85%)
May 07, 2021 2.180 2.190 2.130 2.160 1,571,850 +0.00(+0.00%)
May 06, 2021 2.130 2.190 2.110 2.160 2,179,628 +0.06(+2.86%)
May 05, 2021 2.070 2.120 2.010 2.100 2,844,193 +0.07(+3.45%)
May 04, 2021 2.140 2.140 2.010 2.030 3,014,169 -0.11(-5.14%)
May 03, 2021 2.060 2.140 2.060 2.140 5,037,538 +0.10(+4.90%)
Apr 30, 2021 1.990 2.060 1.990 2.040 2,187,339 +0.04(+2.00%)
Apr 29, 2021 2.140 2.150 1.980 2.000 4,420,614 -0.12(-5.66%)
Apr 28, 2021 2.070 2.140 2.030 2.120 5,853,629 +0.02(+0.95%)
Apr 27, 2021 2.210 2.260 2.090 2.100 8,195,581 -0.11(-4.98%)
Apr 26, 2021 2.260 2.320 2.160 2.210 27,887,484 +0.29(+15.10%)
Apr 23, 2021 1.910 1.950 1.880 1.920 317,784 -0.02(-1.03%)
Apr 22, 2021 1.980 1.980 1.880 1.940 704,495 -0.05(-2.51%)
Apr 21, 2021 1.970 2.020 1.950 1.990 583,950 +0.03(+1.53%)
Apr 20, 2021 1.950 1.990 1.910 1.960 820,238 +0.01(+0.51%)
Apr 19, 2021 2.080 2.080 1.950 1.950 627,002 -0.09(-4.41%)
Apr 16, 2021 1.990 2.070 1.970 2.040 723,621 +0.09(+4.62%)
Apr 15, 2021 1.880 1.970 1.870 1.950 1,131,829 +0.11(+5.98%)
Apr 14, 2021 1.920 1.970 1.830 1.840 2,318,059 -0.05(-2.65%)
Apr 13, 2021 1.820 1.910 1.790 1.890 2,014,668 +0.08(+4.42%)
Apr 12, 2021 1.720 1.810 1.700 1.810 939,970 +0.06(+3.43%)
Apr 09, 2021 1.740 1.760 1.700 1.750 815,501 +0.00(+0.00%)
Apr 08, 2021 1.750 1.780 1.730 1.750 1,383,242 +0.00(+0.00%)
Apr 07, 2021 1.730 1.750 1.700 1.750 463,652 +0.03(+1.74%)
Apr 06, 2021 1.730 1.760 1.710 1.720 1,673,456 +0.01(+0.58%)
Apr 05, 2021 1.680 1.780 1.660 1.710 1,021,350 +0.09(+5.56%)
Apr 01, 2021 1.620 1.620 1.620 0 +0.07(+4.52%)
Mar 31, 2021 1.460 1.570 1.430 1.550 896,719 +0.12(+8.39%)
Mar 30, 2021 1.460 1.470 1.420 1.430 630,890 -0.05(-3.38%)
Mar 29, 2021 1.520 1.550 1.480 1.480 291,938 -0.05(-3.27%)
Mar 26, 2021 1.540 1.580 1.510 1.530 331,235 -0.03(-1.92%)
Mar 25, 2021 1.560 1.570 1.490 1.560 597,022 +0.01(+0.65%)
Mar 24, 2021 1.570 1.590 1.530 1.550 461,547 -0.01(-0.64%)
Mar 23, 2021 1.680 1.700 1.540 1.560 1,100,858 -0.13(-7.69%)
Mar 22, 2021 1.820 1.820 1.690 1.690 767,261 -0.14(-7.65%)
Mar 19, 2021 1.750 1.830 1.710 1.830 2,007,225 +0.09(+5.17%)
Mar 18, 2021 1.700 1.750 1.680 1.740 1,779,005 +0.01(+0.58%)
Mar 17, 2021 1.670 1.740 1.650 1.730 1,374,557 +0.08(+4.85%)
Mar 16, 2021 1.670 1.720 1.600 1.650 754,492 -0.06(-3.51%)
Mar 15, 2021 1.510 1.710 1.510 1.710 2,447,964 +0.18(+11.76%)
Mar 12, 2021 1.490 1.550 1.460 1.530 638,154 +0.01(+0.66%)
Mar 11, 2021 1.540 1.550 1.490 1.520 781,741 +0.00(+0.00%)
Mar 10, 2021 1.530 1.530 1.500 1.520 246,010 +0.01(+0.66%)
Mar 09, 2021 1.450 1.520 1.450 1.510 1,696,856 +0.15(+11.03%)
Mar 08, 2021 1.420 1.420 1.360 1.360 341,641 -0.06(-4.23%)
Mar 05, 2021 1.440 1.450 1.390 1.420 493,835 -0.02(-1.39%)
Mar 04, 2021 1.500 1.510 1.410 1.440 1,456,552 -0.04(-2.70%)
Mar 03, 2021 1.540 1.540 1.470 1.480 755,244 -0.07(-4.52%)
Mar 02, 2021 1.370 1.550 1.370 1.550 857,276 +0.16(+11.51%)
Mar 01, 2021 1.420 1.420 1.350 1.390 830,746 +0.01(+0.72%)
Feb 26, 2021 1.460 1.460 1.370 1.380 1,202,662 -0.08(-5.48%)
Feb 25, 2021 1.430 1.470 1.410 1.460 1,494,054 +0.03(+2.10%)
Feb 24, 2021 1.450 1.450 1.420 1.430 181,767 -0.02(-1.38%)
Feb 23, 2021 1.440 1.450 1.400 1.450 366,879 +0.00(+0.00%)
Feb 22, 2021 1.380 1.470 1.370 1.450 697,477 +0.07(+5.07%)
Feb 19, 2021 1.340 1.390 1.340 1.380 615,652 +0.04(+2.99%)
Feb 18, 2021 1.390 1.410 1.340 1.340 324,563 -0.05(-3.60%)
Feb 17, 2021 1.410 1.420 1.380 1.390 332,100 -0.03(-2.11%)
Feb 16, 2021 1.460 1.480 1.420 1.420 419,868 -0.04(-2.74%)
Feb 12, 2021 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 11, 2021 1.500 1.530 1.460 1.460 536,942 -0.07(-4.58%)
Feb 10, 2021 1.520 1.530 1.460 1.530 350,383 +0.02(+1.32%)
Feb 09, 2021 1.510 1.530 1.490 1.510 438,199 +0.00(+0.00%)
Feb 08, 2021 1.500 1.520 1.480 1.510 593,928 -0.01(-0.66%)
Feb 05, 2021 1.490 1.520 1.470 1.520 395,862 +0.05(+3.40%)
Feb 04, 2021 1.450 1.490 1.410 1.470 542,418 -0.02(-1.34%)
Feb 03, 2021 1.470 1.490 1.450 1.490 379,811 +0.02(+1.36%)
Feb 02, 2021 1.410 1.470 1.400 1.470 510,534 +0.06(+4.26%)
Feb 01, 2021 1.450 1.450 1.400 1.410 1,092,894 +0.02(+1.44%)
Jan 29, 2021 1.470 1.490 1.390 1.390 828,182 -0.03(-2.11%)
Jan 28, 2021 1.440 1.470 1.400 1.420 1,081,258 +0.03(+2.16%)
Jan 27, 2021 1.450 1.460 1.370 1.390 458,036 -0.07(-4.79%)
Jan 26, 2021 1.470 1.490 1.450 1.460 217,344 -0.01(-0.68%)
Jan 25, 2021 1.500 1.510 1.460 1.470 539,341 -0.01(-0.68%)
Jan 22, 2021 1.480 1.510 1.450 1.480 350,946 -0.01(-0.67%)
Jan 21, 2021 1.520 1.520 1.470 1.490 574,476 -0.02(-1.32%)
Jan 20, 2021 1.530 1.550 1.510 1.510 1,536,835 +0.02(+1.34%)
Jan 19, 2021 1.540 1.540 1.480 1.490 1,046,285 -0.04(-2.61%)
Jan 18, 2021 1.510 1.540 1.480 1.530 641,409 +0.05(+3.38%)
Jan 15, 2021 1.490 1.510 1.450 1.480 1,257,814 -0.01(-0.67%)
Jan 14, 2021 1.520 1.530 1.480 1.490 552,174 -0.02(-1.32%)
Jan 13, 2021 1.510 1.530 1.500 1.510 218,413 +0.00(+0.00%)
Jan 12, 2021 1.550 1.550 1.500 1.510 331,576 -0.02(-1.31%)
Jan 11, 2021 1.530 1.550 1.510 1.530 391,185 +0.01(+0.66%)
Jan 08, 2021 1.580 1.590 1.500 1.520 1,101,913 -0.09(-5.59%)
Jan 07, 2021 1.650 1.650 1.600 1.610 236,648 -0.04(-2.42%)
Jan 06, 2021 1.650 1.670 1.620 1.650 603,152 +0.02(+1.23%)
Jan 05, 2021 1.680 1.680 1.630 1.630 518,382 -0.02(-1.21%)
Jan 04, 2021 1.690 1.690 1.630 1.650 1,791,433 +0.04(+2.48%)
Dec 31, 2020 1.610 1.610 1.610 0 -0.02(-1.23%)
Dec 30, 2020 1.670 1.690 1.630 1.630 300,790 -0.02(-1.21%)
Dec 29, 2020 1.730 1.740 1.650 1.650 406,029 -0.05(-2.94%)
Dec 24, 2020 1.700 1.700 1.700 0 +0.01(+0.59%)
Dec 23, 2020 1.700 1.710 1.680 1.690 271,813 +0.00(+0.00%)
Dec 22, 2020 1.770 1.780 1.690 1.690 295,024 -0.07(-3.98%)
Dec 21, 2020 1.740 1.780 1.740 1.760 512,278 +0.04(+2.33%)
Dec 18, 2020 1.770 1.770 1.710 1.720 1,574,911 -0.03(-1.71%)
Dec 17, 2020 1.780 1.810 1.730 1.750 1,760,989 +0.00(+0.00%)
Dec 16, 2020 1.720 1.780 1.710 1.750 1,021,142 +0.06(+3.55%)
Dec 15, 2020 1.640 1.710 1.640 1.690 2,132,206 +0.09(+5.62%)
Dec 14, 2020 1.590 1.650 1.590 1.600 2,135,403 +0.02(+1.27%)
Dec 11, 2020 1.630 1.640 1.570 1.580 344,198 -0.04(-2.47%)
Dec 10, 2020 1.640 1.650 1.600 1.620 489,692 -0.03(-1.82%)
Dec 09, 2020 1.700 1.700 1.610 1.650 653,908 -0.06(-3.51%)
Dec 08, 2020 1.720 1.720 1.680 1.710 271,651 -0.02(-1.16%)
Dec 07, 2020 1.680 1.750 1.680 1.730 333,846 +0.04(+2.37%)
Dec 04, 2020 1.700 1.710 1.650 1.690 644,579 -0.02(-1.17%)
Dec 03, 2020 1.730 1.750 1.690 1.710 288,865 -0.04(-2.29%)
Dec 02, 2020 1.750 1.750 1.720 1.750 302,337 -0.01(-0.57%)
Dec 01, 2020 1.680 1.770 1.650 1.760 930,727 +0.11(+6.67%)
Nov 30, 2020 1.580 1.680 1.550 1.650 7,973,866 +0.02(+1.23%)
Nov 27, 2020 1.570 1.640 1.560 1.630 378,428 +0.04(+2.52%)
Nov 26, 2020 1.590 1.610 1.580 1.590 214,790 -0.01(-0.63%)
Nov 25, 2020 1.560 1.610 1.560 1.600 437,607 +0.03(+1.91%)
Nov 24, 2020 1.550 1.580 1.490 1.570 889,228 +0.00(+0.00%)
Nov 23, 2020 1.620 1.660 1.560 1.570 1,054,997 -0.06(-3.68%)
Nov 20, 2020 1.670 1.690 1.630 1.630 900,300 +0.00(+0.00%)
Nov 19, 2020 1.640 1.680 1.620 1.630 408,785 -0.02(-1.21%)
Nov 18, 2020 1.750 1.760 1.650 1.650 1,146,893 -0.09(-5.17%)
Nov 17, 2020 1.760 1.800 1.720 1.740 958,171 -0.03(-1.69%)
Nov 16, 2020 1.750 1.780 1.730 1.770 448,717 +0.00(+0.00%)
Nov 13, 2020 1.760 1.780 1.730 1.770 667,352 +0.02(+1.14%)
Nov 12, 2020 1.720 1.760 1.710 1.750 658,434 +0.02(+1.16%)
Nov 11, 2020 1.720 1.730 1.670 1.730 925,208 +0.03(+1.76%)
Nov 10, 2020 1.790 1.800 1.700 1.700 1,228,298 -0.06(-3.41%)
Nov 09, 2020 1.710 1.760 1.670 1.760 821,609 -0.06(-3.30%)
Nov 06, 2020 1.800 1.820 1.790 1.820 484,981 +0.02(+1.11%)
Nov 05, 2020 1.750 1.800 1.720 1.800 879,359 +0.10(+5.88%)
Nov 04, 2020 1.760 1.790 1.700 1.700 474,493 -0.06(-3.41%)
Nov 03, 2020 1.780 1.780 1.730 1.760 626,669 +0.02(+1.15%)
Nov 02, 2020 1.750 1.790 1.710 1.740 426,644 +0.01(+0.58%)
Oct 30, 2020 1.740 1.740 1.690 1.730 939,253 +0.01(+0.58%)
Oct 29, 2020 1.650 1.720 1.650 1.720 1,966,532 +0.02(+1.18%)
Oct 28, 2020 1.770 1.770 1.680 1.700 757,024 -0.11(-6.08%)
Oct 27, 2020 1.770 1.810 1.740 1.810 592,629 +0.06(+3.43%)
Oct 26, 2020 1.780 1.820 1.740 1.750 484,159 -0.01(-0.57%)
Oct 23, 2020 1.800 1.840 1.760 1.760 1,011,876 -0.04(-2.22%)
Oct 22, 2020 1.800 1.820 1.780 1.800 427,265 -0.01(-0.55%)
Oct 21, 2020 1.810 1.820 1.780 1.810 489,333 +0.00(+0.00%)
Oct 20, 2020 1.820 1.860 1.800 1.810 1,535,881 -0.02(-1.09%)
Oct 19, 2020 1.830 1.850 1.810 1.830 836,630 +0.00(+0.00%)
Oct 16, 2020 1.850 1.850 1.810 1.830 411,057 -0.02(-1.08%)
Oct 15, 2020 1.800 1.850 1.780 1.850 625,441 +0.00(+0.00%)
Oct 14, 2020 1.840 1.890 1.810 1.850 994,530 +0.02(+1.09%)
Oct 13, 2020 1.830 1.840 1.780 1.830 2,180,736 +0.06(+3.39%)
Oct 09, 2020 1.770 1.770 1.770 0 +0.06(+3.51%)
Oct 08, 2020 1.730 1.740 1.690 1.710 280,461 -0.02(-1.16%)
Oct 07, 2020 1.700 1.740 1.680 1.730 585,072 +0.03(+1.76%)
Oct 06, 2020 1.700 1.730 1.680 1.700 1,141,737 -0.01(-0.58%)
Oct 05, 2020 1.700 1.730 1.670 1.710 460,409 +0.03(+1.79%)
Oct 02, 2020 1.690 1.710 1.670 1.680 228,996 -0.02(-1.18%)
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.