Rox Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	853,302
Jun 4, 2026	0.45	0.45	0.42	0.45	0.45	-1.11%	1,538,506
Jun 3, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	1,004,406
Jun 2, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	585,388
Jun 1, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	612,846
May 29, 2026	0.42	0.43	0.41	0.43	0.43	4.94%	7,558,216
May 28, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	2,467,510
May 27, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	1,786,773
May 26, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	776,127
May 25, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	1,148,394
May 22, 2026	0.44	0.44	0.42	0.42	0.42	-2.35%	1,528,264
May 21, 2026	0.43	0.43	0.41	0.43	0.43	4.94%	806,928
May 20, 2026	0.44	0.44	0.40	0.41	0.41	-4.71%	1,558,837
May 19, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	941,452
May 18, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	7,142,899
May 15, 2026	0.49	0.49	0.45	0.45	0.45	-5.26%	1,788,426
May 14, 2026	0.49	0.50	0.47	0.48	0.48	-2.06%	2,087,000
May 13, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	1,986,691
May 12, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	1,663,271
May 11, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	976,409
May 8, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	1,028,141
May 7, 2026	0.43	0.45	0.42	0.45	0.45	5.95%	1,035,251
May 6, 2026	0.41	0.43	0.41	0.42	0.42	3.70%	1,151,684
May 5, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	1,340,023
May 4, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	784,318
May 1, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	1,044,372
Apr 30, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	1,882,636
Apr 29, 2026	0.42	0.43	0.42	0.42	0.42	-4.55%	625,083
Apr 28, 2026	0.44	0.44	0.42	0.44	0.44	-	4,557,054
Apr 27, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	538,763
Apr 24, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	2,066,248
Apr 23, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	3,728,208
Apr 22, 2026	0.44	0.45	0.43	0.45	0.45	-1.11%	345,806
Apr 21, 2026	0.46	0.47	0.44	0.45	0.45	-	1,129,455
Apr 20, 2026	0.45	0.46	0.43	0.45	0.45	2.27%	1,374,713
Apr 17, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	1,921,768
Apr 16, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	667,033
Apr 15, 2026	0.47	0.48	0.47	0.47	0.47	-	1,413,426
Apr 14, 2026	0.47	0.47	0.45	0.47	0.47	1.09%	794,755
Apr 13, 2026	0.47	0.47	0.44	0.46	0.46	-1.08%	1,538,613
Apr 10, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	1,663,409
Apr 9, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	1,230,281
Apr 8, 2026	0.46	0.48	0.46	0.48	0.48	9.20%	2,935,989
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