Roxmore Resources Inc. (CSE:RM)
Canada · Delayed Price · Currency is CAD 2.150
-0.030 (-1.38%)
Dec 31, 2025, 4:00 PM EST
Roxmore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.14 | 2.20 | 2.10 | 2.15 | 2.15 | -1.38% | 62,863 |
| Dec 30, 2025 | 2.29 | 2.29 | 2.18 | 2.18 | 2.18 | - | 66,954 |
| Dec 29, 2025 | 2.20 | 2.20 | 2.10 | 2.18 | 2.18 | -0.91% | 101,839 |
| Dec 24, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 4.76% | 83,100 |
| Dec 23, 2025 | 2.20 | 2.29 | 2.05 | 2.10 | 2.10 | -3.23% | 135,816 |
| Dec 22, 2025 | 2.24 | 2.35 | 2.17 | 2.17 | 2.17 | -1.36% | 128,413 |
| Dec 19, 2025 | 2.20 | 2.25 | 2.10 | 2.20 | 2.20 | 0.92% | 121,610 |
| Dec 18, 2025 | 2.16 | 2.23 | 2.13 | 2.18 | 2.18 | 0.93% | 73,172 |
| Dec 17, 2025 | 2.21 | 2.29 | 2.16 | 2.16 | 2.16 | -1.37% | 86,800 |
| Dec 16, 2025 | 2.35 | 2.39 | 2.19 | 2.19 | 2.19 | -6.41% | 43,950 |
| Dec 15, 2025 | 2.39 | 2.40 | 2.30 | 2.34 | 2.34 | 2.63% | 55,349 |
| Dec 12, 2025 | 2.38 | 2.39 | 2.22 | 2.28 | 2.28 | -0.87% | 80,726 |
| Dec 11, 2025 | 2.10 | 2.39 | 2.09 | 2.30 | 2.30 | 10.05% | 66,269 |
| Dec 10, 2025 | 2.14 | 2.17 | 2.05 | 2.09 | 2.09 | -1.88% | 110,280 |
| Dec 9, 2025 | 2.10 | 2.19 | 2.05 | 2.13 | 2.13 | 1.91% | 67,577 |
| Dec 8, 2025 | 2.37 | 2.37 | 2.09 | 2.09 | 2.09 | -6.28% | 81,574 |
| Dec 5, 2025 | 2.39 | 2.44 | 2.23 | 2.23 | 2.23 | -8.61% | 153,475 |
| Dec 4, 2025 | 2.67 | 2.67 | 2.32 | 2.44 | 2.44 | -7.92% | 198,718 |
| Dec 3, 2025 | 2.39 | 2.65 | 2.31 | 2.65 | 2.65 | 11.34% | 306,156 |
| Dec 2, 2025 | 2.20 | 2.38 | 2.10 | 2.38 | 2.38 | 7.21% | 285,738 |
| Dec 1, 2025 | 2.10 | 2.33 | 2.10 | 2.22 | 2.22 | 13.27% | 275,959 |
| Nov 28, 2025 | 2.00 | 2.30 | 1.91 | 1.96 | 1.96 | 2.08% | 150,876 |
| Nov 27, 2025 | 1.90 | 2.10 | 1.85 | 1.92 | 1.92 | 1.59% | 40,274 |
| Nov 26, 2025 | 1.92 | 1.95 | 1.80 | 1.89 | 1.89 | -1.05% | 182,339 |
| Nov 25, 2025 | 1.86 | 2.05 | 1.80 | 1.91 | 1.91 | 3.24% | 1,247,020 |
| Nov 24, 2025 | 1.76 | 1.87 | 1.74 | 1.85 | 1.85 | 6.94% | 48,577 |
| Nov 21, 2025 | 1.93 | 1.93 | 1.62 | 1.73 | 1.73 | -8.95% | 79,634 |
| Nov 20, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | 8.57% | 49,670 |
| Nov 19, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 78,150 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -8.11% | 74,111 |
| Nov 17, 2025 | 1.80 | 1.85 | 1.75 | 1.85 | 1.85 | 5.71% | 104,958 |
| Nov 14, 2025 | 1.75 | 1.85 | 1.75 | 1.75 | 1.75 | 2.94% | 84,699 |
| Nov 13, 2025 | 1.80 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 85,601 |
| Nov 12, 2025 | 1.80 | 1.85 | 1.70 | 1.80 | 1.80 | 5.88% | 191,567 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 13,295 |
| Nov 10, 2025 | 1.70 | 1.75 | 1.65 | 1.75 | 1.75 | 2.94% | 142,672 |
| Nov 7, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 96,300 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 47,889 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 18,949 |
| Nov 4, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 125,645 |
| Nov 3, 2025 | 1.70 | 1.75 | 1.60 | 1.65 | 1.65 | -2.94% | 46,580 |
| Oct 31, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 1,799 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 83,525 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 41,410 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 25,162 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 11,205 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 6,900 |
| Oct 23, 2025 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | - | 32,761 |
| Oct 22, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | - | 15,900 |
| Oct 21, 2025 | 1.75 | 1.85 | 1.65 | 1.75 | 1.75 | -2.78% | 115,179 |