Rox Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.46	0.46	0.43	0.44	0.44	-1.14%	910,204
Apr 2, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	1,296,723
Apr 1, 2026	0.47	0.48	0.46	0.47	0.47	4.44%	1,242,848
Mar 31, 2026	0.43	0.45	0.41	0.45	0.45	5.88%	2,829,630
Mar 30, 2026	0.42	0.43	0.40	0.43	0.43	1.19%	3,836,269
Mar 27, 2026	0.42	0.44	0.42	0.42	0.42	-4.55%	981,760
Mar 26, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	3,697,404
Mar 25, 2026	0.45	0.47	0.44	0.46	0.46	6.98%	2,235,085
Mar 24, 2026	0.42	0.43	0.41	0.43	0.43	10.26%	4,676,275
Mar 23, 2026	0.42	0.43	0.39	0.39	0.39	-10.34%	5,545,945
Mar 20, 2026	0.45	0.46	0.43	0.44	0.44	-6.45%	5,214,997
Mar 19, 2026	0.51	0.51	0.47	0.47	0.47	-10.58%	3,304,058
Mar 18, 2026	0.52	0.55	0.51	0.52	0.52	1.96%	2,649,610
Mar 17, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	3,627,105
Mar 16, 2026	0.49	0.51	0.47	0.50	0.50	-0.99%	6,083,235
Mar 13, 2026	0.52	0.54	0.47	0.51	0.51	-3.81%	3,999,160
Mar 12, 2026	0.54	0.54	0.53	0.53	0.53	-3.67%	1,304,831
Mar 11, 2026	0.54	0.55	0.53	0.55	0.55	4.81%	2,189,590
Mar 10, 2026	0.51	0.54	0.51	0.52	0.52	4.00%	3,375,628
Mar 9, 2026	0.53	0.53	0.48	0.50	0.50	-3.85%	5,708,215
Mar 6, 2026	0.53	0.53	0.51	0.52	0.52	-3.70%	2,724,049
Mar 5, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	1,233,298
Mar 4, 2026	0.55	0.56	0.54	0.55	0.55	-3.51%	2,231,993
Mar 3, 2026	0.56	0.58	0.56	0.57	0.57	0.88%	2,617,443
Mar 2, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	2,492,512
Feb 27, 2026	0.54	0.58	0.54	0.58	0.58	5.50%	6,534,191
Feb 26, 2026	0.55	0.55	0.52	0.55	0.55	-	1,531,405
Feb 25, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	3,109,473
Feb 24, 2026	0.55	0.56	0.53	0.54	0.54	-1.83%	1,695,853
Feb 23, 2026	0.55	0.56	0.53	0.55	0.55	6.86%	1,861,240
Feb 20, 2026	0.49	0.52	0.49	0.51	0.51	3.03%	2,055,814
Feb 19, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	2,953,555
Feb 18, 2026	0.50	0.50	0.48	0.49	0.49	-2.97%	3,750,612
Feb 17, 2026	0.50	0.51	0.49	0.51	0.51	2.02%	5,371,480
Feb 16, 2026	0.51	0.51	0.49	0.50	0.50	-	2,061,685
Feb 13, 2026	0.51	0.51	0.49	0.50	0.50	-4.81%	1,206,743
Feb 12, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	1,858,757
Feb 11, 2026	0.55	0.55	0.52	0.53	0.53	-	2,063,170
Feb 10, 2026	0.53	0.55	0.52	0.53	0.53	0.95%	2,010,133
Feb 9, 2026	0.51	0.53	0.51	0.53	0.53	7.14%	1,287,818
Feb 6, 2026	0.51	0.52	0.48	0.49	0.49	-5.77%	6,694,052
Feb 5, 2026	0.57	0.57	0.51	0.52	0.52	-7.14%	3,306,119
Feb 4, 2026	0.57	0.58	0.55	0.56	0.56	0.90%	3,261,209
Feb 3, 2026	0.54	0.57	0.54	0.56	0.56	2.78%	2,710,978
Feb 2, 2026	0.54	0.55	0.51	0.54	0.54	-3.57%	6,065,841
Jan 30, 2026	0.55	0.59	0.54	0.56	0.56	-3.45%	17,685,540
Jan 29, 2026	0.60	0.61	0.57	0.58	0.58	-3.33%	5,597,454
Jan 28, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	6,629,506
Jan 27, 2026	0.60	0.61	0.58	0.59	0.59	-2.48%	6,760,387
Jan 23, 2026	0.56	0.62	0.56	0.61	0.61	10.00%	7,957,224