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 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%)
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.