Roxmore Resources Inc. (CSE:RM)
Canada · Delayed Price · Currency is CAD 1.750
+0.050 (2.94%)
At close: Nov 19, 2025
Roxmore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 59,873 |
| Oct 17, 2025 | 1.90 | 1.95 | 1.80 | 1.90 | 1.90 | -2.56% | 197,402 |
| Oct 16, 2025 | 1.90 | 1.95 | 1.80 | 1.95 | 1.95 | - | 338,899 |
| Oct 15, 2025 | 1.90 | 2.00 | 1.80 | 1.95 | 1.95 | - | 108,361 |
| Oct 14, 2025 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 8.33% | 143,129 |
| Oct 10, 2025 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 2.86% | 133,634 |
| Oct 9, 2025 | 1.80 | 1.90 | 1.75 | 1.75 | 1.75 | -5.41% | 118,443 |
| Oct 8, 2025 | 1.85 | 1.95 | 1.75 | 1.85 | 1.85 | 2.78% | 207,436 |
| Oct 7, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | - | 49,599 |
| Oct 6, 2025 | 1.80 | 1.90 | 1.65 | 1.80 | 1.80 | - | 209,404 |
| Oct 3, 2025 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 9.09% | 91,517 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | -2.94% | 26,829 |
| Oct 1, 2025 | 1.70 | 1.75 | 1.50 | 1.70 | 1.70 | 3.03% | 51,902 |
| Sep 30, 2025 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | -2.94% | 27,940 |
| Sep 29, 2025 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 46,728 |
| Sep 26, 2025 | 1.75 | 1.75 | 1.40 | 1.60 | 1.60 | -8.57% | 146,820 |
| Sep 25, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 114,500 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -5.41% | 84,281 |
| Sep 23, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 67,875 |
| Sep 22, 2025 | 1.80 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 54,083 |
| Sep 19, 2025 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 29,151 |
| Sep 18, 2025 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | -2.78% | 28,580 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 37,980 |
| Sep 16, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 47,011 |
| Sep 15, 2025 | 1.60 | 1.90 | 1.60 | 1.75 | 1.75 | 9.37% | 219,427 |
| Sep 12, 2025 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 54,474 |
| Sep 11, 2025 | 1.60 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 18,478 |
| Sep 10, 2025 | 1.65 | 1.65 | 1.50 | 1.60 | 1.60 | -3.03% | 216,396 |