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 (%)
Nov 29, 2019 0.8200 0.8600 0.8200 0.8400 167,245 +0.01(+1.20%)
Nov 28, 2019 0.8200 0.8400 0.8200 0.8300 9,400 +0.02(+2.47%)
Nov 27, 2019 0.8100 0.8400 0.8000 0.8100 431,947 -0.01(-1.22%)
Nov 26, 2019 0.8200 0.8400 0.8200 0.8200 594,248 +0.00(+0.00%)
Nov 25, 2019 0.8400 0.8400 0.8200 0.8200 102,478 -0.02(-2.38%)
Nov 22, 2019 0.8500 0.8600 0.8300 0.8400 123,360 -0.01(-1.18%)
Nov 21, 2019 0.8700 0.8800 0.8500 0.8500 210,945 -0.02(-2.30%)
Nov 20, 2019 0.8800 0.8800 0.8700 0.8700 88,176 -0.01(-1.14%)
Nov 19, 2019 0.8900 0.9000 0.8700 0.8800 539,335 +0.01(+1.15%)
Nov 18, 2019 0.9100 0.9100 0.8700 0.8700 311,872 -0.02(-2.25%)
Nov 15, 2019 0.9000 0.9200 0.8700 0.8900 486,882 -0.02(-2.20%)
Nov 14, 2019 0.9100 0.9100 0.8800 0.9100 429,097 +0.04(+4.60%)
Nov 13, 2019 0.8600 0.8900 0.8500 0.8700 1,025,865 +0.02(+2.35%)
Nov 12, 2019 0.8200 0.8600 0.8100 0.8500 758,385 +0.03(+3.66%)
Nov 11, 2019 0.8700 0.8700 0.8200 0.8200 403,394 -0.03(-3.53%)
Nov 08, 2019 0.8600 0.9100 0.8300 0.8500 1,165,041 -0.05(-5.56%)
Nov 07, 2019 0.8500 0.9100 0.8000 0.9000 2,081,040 +0.02(+2.27%)
Nov 06, 2019 0.9000 0.9100 0.8500 0.8800 931,285 -0.02(-2.22%)
Nov 05, 2019 0.9000 0.9100 0.8900 0.9000 581,153 +0.00(+0.00%)
Nov 04, 2019 0.9400 0.9500 0.9000 0.9000 3,074,840 -0.05(-5.26%)
Nov 01, 2019 0.9800 0.9800 0.9500 0.9500 236,391 -0.02(-2.06%)
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%)
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.