Roxmore Resources Inc. (TSX:RM)
Canada · Delayed Price · Currency is CAD 3.440
+0.070 (2.08%)
At close: Jun 19, 2026
Roxmore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | - | 2.37% | - |
| Jun 18, 2026 | 3.74 | 3.74 | 3.31 | 3.37 | 3.37 | -7.67% | 62,705 |
| Jun 17, 2026 | 3.50 | 3.83 | 3.43 | 3.65 | 3.65 | 3.11% | 121,154 |
| Jun 16, 2026 | 3.43 | 3.56 | 3.34 | 3.54 | 3.54 | 5.99% | 71,308 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.27 | 3.34 | 3.34 | -2.05% | 51,880 |
| Jun 12, 2026 | 3.39 | 3.42 | 3.25 | 3.41 | 3.41 | 0.29% | 81,406 |
| Jun 11, 2026 | 3.17 | 3.50 | 3.17 | 3.40 | 3.40 | 4.62% | 402,743 |
| Jun 10, 2026 | 3.18 | 3.35 | 3.13 | 3.25 | 3.25 | 1.88% | 260,101 |
| Jun 9, 2026 | 3.31 | 3.32 | 3.05 | 3.19 | 3.19 | -3.92% | 312,255 |
| Jun 8, 2026 | 3.46 | 3.50 | 3.26 | 3.32 | 3.32 | -3.21% | 86,784 |
| Jun 5, 2026 | 4.00 | 4.00 | 3.43 | 3.43 | 3.43 | -15.31% | 152,932 |
| Jun 4, 2026 | 3.97 | 4.15 | 3.97 | 4.05 | 4.05 | 2.27% | 122,510 |
| Jun 3, 2026 | 4.19 | 4.19 | 3.89 | 3.96 | 3.96 | -5.71% | 159,767 |
| Jun 2, 2026 | 3.98 | 4.24 | 3.97 | 4.20 | 4.20 | 4.74% | 156,434 |
| Jun 1, 2026 | 3.86 | 4.08 | 3.86 | 4.01 | 4.01 | 1.52% | 236,448 |
| May 29, 2026 | 4.02 | 4.18 | 3.95 | 3.95 | 3.95 | -0.50% | 145,693 |
| May 28, 2026 | 3.70 | 4.03 | 3.70 | 3.97 | 3.97 | 4.75% | 125,979 |
| May 27, 2026 | 3.84 | 3.90 | 3.70 | 3.79 | 3.79 | -1.30% | 175,428 |
| May 26, 2026 | 3.72 | 3.88 | 3.72 | 3.84 | 3.84 | 3.23% | 87,719 |
| May 25, 2026 | 3.80 | 3.87 | 3.70 | 3.72 | 3.72 | -1.59% | 29,003 |
| May 22, 2026 | 3.85 | 3.88 | 3.66 | 3.78 | 3.78 | -3.08% | 62,575 |
| May 21, 2026 | 3.77 | 3.92 | 3.77 | 3.90 | 3.90 | 3.45% | 100,375 |
| May 20, 2026 | 3.90 | 3.95 | 3.77 | 3.77 | 3.77 | -5.28% | 59,260 |
| May 19, 2026 | 3.90 | 4.04 | 3.80 | 3.98 | 3.98 | 1.02% | 158,280 |
| May 15, 2026 | 3.85 | 3.94 | 3.73 | 3.94 | 3.94 | 0.25% | 130,991 |
| May 14, 2026 | 4.09 | 4.09 | 3.73 | 3.93 | 3.93 | -4.38% | 248,782 |
| May 13, 2026 | 4.08 | 4.35 | 4.03 | 4.11 | 4.11 | -0.48% | 256,097 |
| May 12, 2026 | 4.01 | 4.15 | 3.83 | 4.13 | 4.13 | 2.99% | 245,514 |
| May 11, 2026 | 4.09 | 4.35 | 3.93 | 4.01 | 4.01 | -3.14% | 152,355 |
| May 8, 2026 | 4.18 | 4.18 | 3.96 | 4.14 | 4.14 | -1.43% | 188,221 |
| May 7, 2026 | 4.20 | 4.24 | 4.16 | 4.20 | 4.20 | -0.71% | 109,849 |
| May 6, 2026 | 4.25 | 4.46 | 4.20 | 4.23 | 4.23 | 0.71% | 80,999 |
| May 5, 2026 | 4.30 | 4.32 | 4.13 | 4.20 | 4.20 | -2.78% | 122,221 |
| May 4, 2026 | 4.25 | 4.55 | 4.25 | 4.32 | 4.32 | - | 255,429 |
| May 1, 2026 | 4.70 | 4.71 | 4.30 | 4.32 | 4.32 | -8.09% | 272,654 |
| Apr 30, 2026 | 4.80 | 4.95 | 4.52 | 4.70 | 4.70 | -1.47% | 149,615 |
| Apr 29, 2026 | 4.90 | 4.95 | 4.64 | 4.77 | 4.77 | -3.64% | 217,921 |
| Apr 28, 2026 | 4.85 | 5.00 | 4.80 | 4.95 | 4.95 | 1.23% | 252,888 |
| Apr 27, 2026 | 4.71 | 4.98 | 4.65 | 4.89 | 4.89 | 3.60% | 253,549 |
| Apr 24, 2026 | 4.72 | 4.85 | 4.67 | 4.72 | 4.72 | -0.42% | 200,529 |
| Apr 23, 2026 | 5.30 | 5.30 | 4.61 | 4.74 | 4.74 | -8.85% | 163,447 |
| Apr 22, 2026 | 4.96 | 5.29 | 4.96 | 5.20 | 5.20 | 6.78% | 336,537 |
| Apr 21, 2026 | 5.35 | 5.46 | 4.80 | 4.87 | 4.87 | -9.14% | 406,308 |
| Apr 20, 2026 | 5.52 | 5.70 | 5.16 | 5.36 | 5.36 | -0.37% | 489,597 |
| Apr 17, 2026 | 5.21 | 5.50 | 5.20 | 5.38 | 5.38 | 5.49% | 493,905 |
| Apr 16, 2026 | 5.25 | 5.27 | 4.88 | 5.10 | 5.10 | -2.86% | 600,459 |
| Apr 15, 2026 | 5.00 | 5.51 | 4.90 | 5.25 | 5.25 | 6.06% | 924,308 |
| Apr 14, 2026 | 4.75 | 5.04 | 4.72 | 4.95 | 4.95 | 5.32% | 459,299 |
| Apr 13, 2026 | 4.80 | 4.80 | 4.45 | 4.70 | 4.70 | -0.21% | 219,779 |
| Apr 10, 2026 | 4.30 | 4.86 | 4.29 | 4.71 | 4.71 | 7.53% | 458,800 |