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 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%)
Oct 01, 2020 1.720 1.740 1.690 1.700 797,510 -0.01(-0.58%)
Sep 30, 2020 1.700 1.790 1.690 1.710 736,454 +0.00(+0.00%)
Sep 29, 2020 1.690 1.730 1.680 1.710 319,570 +0.01(+0.59%)
Sep 28, 2020 1.680 1.700 1.630 1.700 545,000 +0.05(+3.03%)
Sep 25, 2020 1.640 1.660 1.620 1.650 674,377 +0.00(+0.00%)
Sep 24, 2020 1.630 1.700 1.610 1.650 652,685 +0.00(+0.00%)
Sep 23, 2020 1.700 1.720 1.610 1.650 1,729,348 -0.10(-5.71%)
Sep 22, 2020 1.800 1.800 1.730 1.750 1,700,879 -0.03(-1.69%)
Sep 21, 2020 1.830 1.850 1.770 1.780 1,321,108 -0.09(-4.81%)
Sep 18, 2020 1.920 1.920 1.860 1.870 2,695,367 +0.00(+0.00%)
Sep 17, 2020 1.810 1.890 1.780 1.870 2,941,478 +0.02(+1.08%)
Sep 16, 2020 1.830 1.850 1.820 1.850 1,013,321 +0.03(+1.65%)
Sep 15, 2020 1.780 1.820 1.760 1.820 1,425,056 +0.05(+2.82%)
Sep 14, 2020 1.720 1.770 1.700 1.770 1,691,197 +0.08(+4.73%)
Sep 11, 2020 1.720 1.720 1.660 1.690 769,439 -0.02(-1.17%)
Sep 10, 2020 1.730 1.740 1.700 1.710 484,266 +0.00(+0.00%)
Sep 09, 2020 1.690 1.710 1.670 1.710 1,123,162 +0.04(+2.40%)
Sep 08, 2020 1.590 1.680 1.570 1.670 1,249,450 +0.07(+4.37%)
Sep 04, 2020 1.600 1.600 1.600 0 -0.04(-2.44%)
Sep 03, 2020 1.570 1.650 1.550 1.640 756,813 +0.07(+4.46%)
Sep 02, 2020 1.610 1.610 1.550 1.570 451,302 -0.04(-2.48%)
Sep 01, 2020 1.640 1.650 1.580 1.610 561,727 -0.01(-0.62%)
Aug 31, 2020 1.640 1.640 1.600 1.620 235,149 +0.00(+0.00%)
Aug 28, 2020 1.570 1.630 1.570 1.620 503,772 +0.07(+4.52%)
Aug 27, 2020 1.630 1.630 1.520 1.550 547,554 -0.06(-3.73%)
Aug 26, 2020 1.530 1.630 1.530 1.610 421,254 +0.05(+3.21%)
Aug 25, 2020 1.570 1.590 1.520 1.560 327,545 -0.02(-1.27%)
Aug 24, 2020 1.600 1.610 1.550 1.580 575,385 -0.02(-1.25%)
Aug 21, 2020 1.650 1.660 1.580 1.600 578,739 -0.07(-4.19%)
Aug 20, 2020 1.660 1.700 1.630 1.670 750,283 +0.00(+0.00%)
Aug 19, 2020 1.700 1.710 1.610 1.670 1,148,606 -0.05(-2.91%)
Aug 18, 2020 1.750 1.770 1.670 1.720 1,646,984 +0.03(+1.78%)
Aug 17, 2020 1.640 1.710 1.620 1.690 1,273,645 +0.10(+6.29%)
Aug 14, 2020 1.630 1.630 1.580 1.590 530,429 -0.02(-1.24%)
Aug 13, 2020 1.570 1.680 1.570 1.610 854,550 +0.05(+3.21%)
Aug 12, 2020 1.560 1.570 1.480 1.560 1,601,109 +0.12(+8.33%)
Aug 11, 2020 1.480 1.530 1.420 1.440 1,704,474 -0.15(-9.43%)
Aug 10, 2020 1.640 1.690 1.570 1.590 827,204 -0.04(-2.45%)
Aug 07, 2020 1.680 1.690 1.620 1.630 675,707 -0.08(-4.68%)
Aug 06, 2020 1.760 1.780 1.680 1.710 697,754 -0.03(-1.72%)
Aug 05, 2020 1.750 1.780 1.720 1.740 1,079,954 +0.03(+1.75%)
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.