Roxmore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	3.89	4.01	3.68	3.95	3.95	-1.00%	123,297
Mar 5, 2026	4.00	4.07	3.65	3.99	3.99	-0.25%	104,065
Mar 4, 2026	4.00	4.15	3.90	4.00	4.00	-	262,057
Mar 3, 2026	3.82	4.03	3.65	4.00	4.00	5.54%	139,424
Mar 2, 2026	3.35	3.99	3.28	3.79	3.79	15.90%	177,806
Feb 27, 2026	3.50	3.60	3.23	3.27	3.27	-5.22%	109,376
Feb 26, 2026	3.63	3.63	3.32	3.45	3.45	-4.96%	101,794
Feb 25, 2026	3.38	3.70	3.32	3.63	3.63	7.40%	109,712
Feb 24, 2026	3.14	3.42	3.08	3.38	3.38	7.64%	151,727
Feb 23, 2026	3.00	3.23	3.00	3.14	3.14	3.97%	88,951
Feb 20, 2026	3.25	3.49	3.02	3.02	3.02	-12.46%	140,541
Feb 19, 2026	3.00	3.45	2.91	3.45	3.45	12.01%	110,972
Feb 18, 2026	2.73	3.24	2.66	3.08	3.08	14.50%	165,083
Feb 17, 2026	2.68	2.74	2.53	2.69	2.69	-	134,282
Feb 13, 2026	2.75	2.79	2.65	2.69	2.69	1.89%	55,853
Feb 12, 2026	2.81	2.81	2.60	2.64	2.64	-5.71%	69,200
Feb 11, 2026	2.70	2.80	2.70	2.80	2.80	2.94%	33,367
Feb 10, 2026	2.70	2.75	2.67	2.72	2.72	-	46,038
Feb 9, 2026	2.74	2.75	2.55	2.72	2.72	3.82%	144,163
Feb 6, 2026	2.51	2.69	2.50	2.62	2.62	9.17%	57,636
Feb 5, 2026	2.55	2.60	2.40	2.40	2.40	-7.34%	74,809
Feb 4, 2026	2.55	2.65	2.52	2.59	2.59	4.44%	291,811
Feb 3, 2026	2.64	2.72	2.48	2.48	2.48	-6.42%	194,817
Feb 2, 2026	2.50	2.70	2.50	2.65	2.65	1.92%	88,535
Jan 30, 2026	2.65	2.69	2.53	2.60	2.60	-4.06%	204,301
Jan 29, 2026	2.80	2.80	2.60	2.71	2.71	-3.21%	217,308
Jan 28, 2026	2.85	2.87	2.73	2.80	2.80	-	170,557
Jan 27, 2026	2.94	2.95	2.67	2.80	2.80	-6.35%	250,240
Jan 26, 2026	2.79	2.99	2.60	2.99	2.99	7.17%	754,313
Jan 23, 2026	2.80	2.85	2.65	2.79	2.79	3.72%	187,358
Jan 22, 2026	2.59	2.69	2.56	2.69	2.69	4.26%	82,800
Jan 21, 2026	2.80	2.80	2.56	2.58	2.58	-6.18%	163,911
Jan 20, 2026	2.93	2.93	2.73	2.75	2.75	-6.78%	314,748
Jan 19, 2026	2.89	3.00	2.79	2.95	2.95	-0.67%	119,973
Jan 16, 2026	2.75	2.99	2.73	2.97	2.97	8.00%	169,042
Jan 15, 2026	2.79	2.95	2.74	2.75	2.75	0.36%	138,936
Jan 14, 2026	2.65	2.85	2.63	2.74	2.74	5.38%	97,740
Jan 13, 2026	2.60	2.63	2.56	2.60	2.60	-	96,102
Jan 12, 2026	2.48	2.65	2.48	2.60	2.60	1.56%	79,825
Jan 9, 2026	2.41	2.60	2.41	2.56	2.56	6.22%	75,475
Jan 8, 2026	2.49	2.49	2.35	2.41	2.41	-2.43%	95,325
Jan 7, 2026	2.49	2.49	2.38	2.47	2.47	-1.59%	94,454
Jan 6, 2026	2.45	2.55	2.40	2.51	2.51	0.80%	203,207
Jan 5, 2026	2.17	2.51	2.17	2.49	2.49	15.81%	170,583
Jan 2, 2026	2.15	2.30	2.15	2.15	2.15	-	93,150
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