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 31, 2020 1.660 1.660 1.660 0 +0.07(+4.40%)
Jul 30, 2020 1.660 1.690 1.570 1.590 1,370,504 -0.07(-4.22%)
Jul 29, 2020 1.670 1.690 1.640 1.660 1,417,300 +0.01(+0.61%)
Jul 28, 2020 1.650 1.680 1.620 1.650 1,910,005 +0.00(+0.00%)
Jul 27, 2020 1.650 1.720 1.640 1.650 1,012,165 +0.05(+3.12%)
Jul 24, 2020 1.560 1.610 1.540 1.600 848,032 +0.06(+3.90%)
Jul 23, 2020 1.640 1.650 1.540 1.540 1,981,082 -0.09(-5.52%)
Jul 22, 2020 1.630 1.640 1.600 1.630 950,400 +0.02(+1.24%)
Jul 21, 2020 1.580 1.630 1.550 1.610 4,150,292 +0.08(+5.23%)
Jul 20, 2020 1.540 1.560 1.510 1.530 397,966 +0.02(+1.32%)
Jul 17, 2020 1.480 1.530 1.480 1.510 478,339 +0.01(+0.67%)
Jul 16, 2020 1.490 1.510 1.480 1.500 825,411 +0.00(+0.00%)
Jul 15, 2020 1.480 1.500 1.430 1.500 567,382 +0.02(+1.35%)
Jul 14, 2020 1.500 1.500 1.460 1.480 1,503,703 -0.03(-1.99%)
Jul 13, 2020 1.580 1.590 1.490 1.510 2,052,456 -0.03(-1.95%)
Jul 10, 2020 1.600 1.610 1.500 1.540 1,214,427 -0.05(-3.14%)
Jul 09, 2020 1.580 1.610 1.550 1.590 574,221 +0.03(+1.92%)
Jul 08, 2020 1.580 1.620 1.550 1.560 935,328 +0.01(+0.65%)
Jul 07, 2020 1.520 1.560 1.520 1.550 405,839 +0.02(+1.31%)
Jul 06, 2020 1.570 1.570 1.510 1.530 778,570 +0.00(+0.00%)
Jul 03, 2020 1.520 1.550 1.510 1.530 101,838 +0.02(+1.32%)
Jul 02, 2020 1.540 1.550 1.490 1.510 690,286 -0.02(-1.31%)
Jun 30, 2020 1.530 1.530 1.530 0 +0.00(+0.00%)
Jun 29, 2020 1.490 1.570 1.470 1.530 1,051,195 +0.06(+4.08%)
Jun 26, 2020 1.450 1.490 1.400 1.470 1,151,020 +0.05(+3.52%)
Jun 25, 2020 1.430 1.440 1.400 1.420 207,313 -0.02(-1.39%)
Jun 24, 2020 1.450 1.480 1.400 1.440 686,663 -0.04(-2.70%)
Jun 23, 2020 1.480 1.490 1.440 1.480 2,715,421 +0.03(+2.07%)
Jun 22, 2020 1.390 1.450 1.350 1.450 2,660,416 +0.11(+8.21%)
Jun 19, 2020 1.340 1.380 1.320 1.340 2,303,648 +0.01(+0.75%)
Jun 18, 2020 1.290 1.330 1.280 1.330 902,179 +0.04(+3.10%)
Jun 17, 2020 1.300 1.330 1.250 1.290 209,570 +0.00(+0.00%)
Jun 16, 2020 1.330 1.340 1.280 1.290 778,470 -0.03(-2.27%)
Jun 15, 2020 1.240 1.330 1.220 1.320 672,566 +0.07(+5.60%)
Jun 12, 2020 1.280 1.320 1.240 1.250 439,991 -0.01(-0.79%)
Jun 11, 2020 1.330 1.370 1.230 1.260 1,741,495 -0.11(-8.03%)
Jun 10, 2020 1.320 1.370 1.290 1.370 461,017 +0.05(+3.79%)
Jun 09, 2020 1.330 1.360 1.320 1.320 380,158 -0.02(-1.49%)
Jun 08, 2020 1.310 1.340 1.290 1.340 298,288 +0.04(+3.08%)
Jun 05, 2020 1.300 1.340 1.270 1.300 727,253 -0.07(-5.11%)
Jun 04, 2020 1.300 1.380 1.300 1.370 975,634 +0.06(+4.58%)
Jun 03, 2020 1.320 1.340 1.280 1.310 798,576 -0.04(-2.96%)
Jun 02, 2020 1.350 1.360 1.330 1.350 2,400,621 +0.01(+0.75%)
Jun 01, 2020 1.290 1.350 1.290 1.340 590,000 +0.07(+5.51%)
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%)
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.