Rox Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.42	0.46	0.42	0.46	0.46	7.06%	5,135,055
Dec 18, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	1,766,681
Dec 17, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	2,838,859
Dec 16, 2025	0.42	0.43	0.40	0.41	0.41	-3.57%	6,373,425
Dec 15, 2025	0.42	0.43	0.41	0.42	0.42	-	2,445,422
Dec 12, 2025	0.42	0.43	0.41	0.42	0.42	5.00%	1,320,599
Dec 11, 2025	0.42	0.43	0.40	0.40	0.40	-	2,610,425
Dec 10, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	851,686
Dec 9, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	938,922
Dec 8, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	2,378,213
Dec 5, 2025	0.45	0.45	0.41	0.41	0.41	-4.65%	1,722,981
Dec 4, 2025	0.43	0.44	0.42	0.43	0.43	-	5,143,395
Dec 3, 2025	0.40	0.44	0.40	0.43	0.43	6.17%	4,350,924
Dec 2, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	2,851,387
Dec 1, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	1,911,849
Nov 28, 2025	0.39	0.42	0.39	0.42	0.42	6.41%	2,110,915
Nov 27, 2025	0.39	0.40	0.39	0.39	0.39	-	717,217
Nov 26, 2025	0.39	0.40	0.38	0.39	0.39	-	2,614,338
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	6.85%	1,923,409
Nov 24, 2025	0.37	0.38	0.37	0.37	0.37	-	2,297,703
Nov 21, 2025	0.37	0.38	0.36	0.37	0.37	-6.41%	3,750,255
Nov 20, 2025	0.37	0.40	0.37	0.39	0.39	1.30%	3,027,127
Nov 19, 2025	0.36	0.39	0.36	0.39	0.39	10.00%	3,240,279
Nov 18, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	8,077,222
Nov 17, 2025	0.38	0.39	0.37	0.38	0.38	-	4,130,415
Nov 14, 2025	0.40	0.40	0.38	0.38	0.38	-16.48%	11,695,380
Nov 12, 2025	0.47	0.47	0.45	0.46	0.46	-2.15%	1,099,405
Nov 11, 2025	0.46	0.48	0.46	0.47	0.47	5.68%	2,763,351
Nov 10, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	2,315,901
Nov 7, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	1,113,667
Nov 6, 2025	0.43	0.43	0.41	0.42	0.42	1.22%	1,916,162
Nov 5, 2025	0.41	0.42	0.40	0.41	0.41	-1.20%	2,121,400
Nov 4, 2025	0.43	0.43	0.42	0.42	0.42	-	977,647
Nov 3, 2025	0.45	0.46	0.42	0.42	0.42	-6.74%	2,283,489
Oct 31, 2025	0.44	0.45	0.44	0.45	0.45	3.49%	653,408
Oct 30, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	836,837
Oct 29, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	1,408,407
Oct 28, 2025	0.45	0.45	0.41	0.41	0.41	-9.89%	4,604,835
Oct 27, 2025	0.47	0.47	0.45	0.46	0.46	-3.19%	1,313,340
Oct 24, 2025	0.48	0.48	0.46	0.47	0.47	-	1,988,255
Oct 23, 2025	0.47	0.50	0.47	0.47	0.47	-2.08%	2,052,883
Oct 22, 2025	0.49	0.49	0.45	0.48	0.48	-5.88%	5,072,963
Oct 21, 2025	0.55	0.55	0.51	0.51	0.51	-	1,530,000
Oct 20, 2025	0.56	0.56	0.51	0.51	0.51	-7.27%	2,823,549
Oct 17, 2025	0.59	0.60	0.55	0.55	0.55	-5.17%	4,697,839
Oct 16, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	2,158,628
Oct 15, 2025	0.55	0.58	0.55	0.57	0.57	1.79%	1,343,382
Oct 14, 2025	0.56	0.58	0.55	0.56	0.56	1.82%	1,767,454
Oct 13, 2025	0.54	0.56	0.53	0.55	0.55	3.77%	2,650,408
Oct 10, 2025	0.53	0.56	0.51	0.53	0.53	-5.36%	3,702,660