Romios Gold Resources Inc. (RMIOF)
OTCMKTS
· Delayed Price · Currency is USD
0.0200
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
Romios Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | 10,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.70% | 5,200 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.06% | 247,700 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.83% | 139,600 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 28.89% | 300 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.42% | 8,850 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 16,100 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.53% | 100 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.64% | 200 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,002 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.58% | 21,292 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.20% | 111,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.34% | 400 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.94% | 30,600 |
| Apr 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.04% | 9,400 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.62% | 7,800 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.86% | 200 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.35% | 100,300 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.11% | 27,300 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 100 |
| Apr 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -26.36% | 8,600 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | 202,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.74% | 61,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.16% | 17,500 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.86% | 172,000 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.00% | 238,100 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.75% | 300 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.53% | 512,300 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39.34% | 100 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,675 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.00% | 8,100 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.36% | 209,600 |