Roxmore Resources Inc. (TSX:RM)
Canada · Delayed Price · Currency is CAD 3.910
-0.010 (-0.26%)
Sep 2, 2026, 4:00 PM EST
Roxmore Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.95 | 4.08 | 3.88 | 3.91 | 3.91 | -0.26% | 200,987 |
| Sep 1, 2026 | 4.04 | 4.05 | 3.81 | 3.92 | 3.92 | -1.26% | 87,895 |
| Aug 31, 2026 | 3.95 | 4.04 | 3.85 | 3.97 | 3.97 | -0.50% | 129,940 |
| Aug 28, 2026 | 4.05 | 4.11 | 3.92 | 3.99 | 3.99 | 1.01% | 47,559 |
| Aug 27, 2026 | 3.99 | 4.02 | 3.94 | 3.95 | 3.95 | -1.00% | 36,290 |
| Aug 26, 2026 | 4.10 | 4.10 | 3.92 | 3.99 | 3.99 | -1.24% | 36,085 |
| Aug 25, 2026 | 4.19 | 4.23 | 4.01 | 4.04 | 4.04 | -3.58% | 87,557 |
| Aug 24, 2026 | 4.02 | 4.29 | 4.00 | 4.19 | 4.19 | 4.23% | 147,202 |
| Aug 21, 2026 | 3.84 | 4.06 | 3.84 | 4.02 | 4.02 | 6.35% | 115,626 |
| Aug 20, 2026 | 3.75 | 3.82 | 3.70 | 3.78 | 3.78 | 2.44% | 78,992 |
| Aug 19, 2026 | 3.69 | 3.77 | 3.51 | 3.69 | 3.69 | 3.07% | 330,025 |
| Aug 18, 2026 | 3.64 | 3.64 | 3.48 | 3.58 | 3.58 | -1.10% | 108,401 |
| Aug 17, 2026 | 3.38 | 3.64 | 3.38 | 3.62 | 3.62 | 7.74% | 110,136 |
| Aug 14, 2026 | 3.33 | 3.45 | 3.33 | 3.36 | 3.36 | 1.82% | 16,230 |
| Aug 13, 2026 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | -1.49% | 34,605 |
| Aug 12, 2026 | 3.35 | 3.43 | 3.26 | 3.35 | 3.35 | 1.52% | 155,605 |
| Aug 11, 2026 | 3.31 | 3.33 | 3.25 | 3.30 | 3.30 | - | 94,094 |
| Aug 10, 2026 | 3.15 | 3.31 | 3.15 | 3.30 | 3.30 | 4.10% | 92,949 |
| Aug 7, 2026 | 3.27 | 3.27 | 3.15 | 3.17 | 3.17 | 1.28% | 123,224 |
| Aug 6, 2026 | 3.10 | 3.24 | 3.10 | 3.13 | 3.13 | -0.32% | 98,422 |
| Aug 5, 2026 | 3.05 | 3.16 | 3.02 | 3.14 | 3.14 | 6.44% | 116,937 |
| Aug 4, 2026 | 2.92 | 3.05 | 2.90 | 2.95 | 2.95 | 3.87% | 1,112,754 |
| Jul 31, 2026 | 3.05 | 3.05 | 2.83 | 2.84 | 2.84 | -5.96% | 88,935 |
| Jul 30, 2026 | 3.00 | 3.02 | 2.95 | 3.02 | 3.02 | 3.78% | 83,799 |
| Jul 29, 2026 | 3.00 | 3.03 | 2.85 | 2.91 | 2.91 | 0.34% | 102,702 |
| Jul 28, 2026 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | -4.29% | 116,626 |
| Jul 27, 2026 | 2.95 | 3.03 | 2.91 | 3.03 | 3.03 | 3.06% | 44,821 |
| Jul 24, 2026 | 2.96 | 2.96 | 2.83 | 2.94 | 2.94 | 3.16% | 27,757 |
| Jul 23, 2026 | 2.90 | 2.99 | 2.82 | 2.85 | 2.85 | -5.00% | 24,451 |
| Jul 22, 2026 | 2.85 | 3.10 | 2.85 | 3.00 | 3.00 | 7.14% | 155,978 |
| Jul 21, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 2.19% | 52,830 |
| Jul 20, 2026 | 2.79 | 2.81 | 2.69 | 2.74 | 2.74 | -0.72% | 63,369 |
| Jul 17, 2026 | 2.73 | 2.89 | 2.68 | 2.76 | 2.76 | 1.10% | 98,347 |
| Jul 16, 2026 | 2.85 | 2.85 | 2.71 | 2.73 | 2.73 | -4.55% | 75,049 |
| Jul 15, 2026 | 2.87 | 2.90 | 2.79 | 2.86 | 2.86 | 0.70% | 27,082 |
| Jul 14, 2026 | 2.85 | 2.94 | 2.79 | 2.84 | 2.84 | -0.70% | 89,457 |
| Jul 13, 2026 | 2.95 | 2.95 | 2.78 | 2.86 | 2.86 | -3.05% | 131,648 |
| Jul 10, 2026 | 3.05 | 3.09 | 2.89 | 2.95 | 2.95 | -2.96% | 59,603 |
| Jul 9, 2026 | 3.00 | 3.10 | 2.95 | 3.04 | 3.04 | 5.19% | 92,708 |
| Jul 8, 2026 | 2.88 | 2.99 | 2.85 | 2.89 | 2.89 | -2.36% | 193,463 |
| Jul 7, 2026 | 3.15 | 3.15 | 2.92 | 2.96 | 2.96 | -6.03% | 209,910 |
| Jul 6, 2026 | 3.08 | 3.19 | 3.04 | 3.15 | 3.15 | 3.62% | 124,804 |
| Jul 3, 2026 | 3.05 | 3.13 | 2.97 | 3.04 | 3.04 | 1.67% | 90,980 |
| Jul 2, 2026 | 3.11 | 3.30 | 2.97 | 2.99 | 2.99 | -2.92% | 131,701 |
| Jun 30, 2026 | 3.25 | 3.26 | 3.08 | 3.08 | 3.08 | -6.10% | 30,459 |
| Jun 29, 2026 | 3.28 | 3.30 | 3.25 | 3.28 | 3.28 | - | 7,871 |
| Jun 26, 2026 | 3.17 | 3.34 | 3.17 | 3.28 | 3.28 | 3.80% | 62,653 |
| Jun 25, 2026 | 3.12 | 3.22 | 3.08 | 3.16 | 3.16 | 1.28% | 77,069 |
| Jun 24, 2026 | 3.25 | 3.25 | 3.07 | 3.12 | 3.12 | -4.88% | 70,162 |
| Jun 23, 2026 | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | -2.96% | 62,476 |