Roxmore Resources Inc. (TSX:RM)
Canada · Delayed Price · Currency is CAD 4.760
+0.290 (6.49%)
Sep 25, 2026, 3:33 PM EST
Roxmore Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.48 | 4.76 | 4.46 | 4.71 | - | 5.37% | 281,552 |
| Sep 24, 2026 | 4.52 | 4.60 | 4.33 | 4.47 | 4.47 | - | 140,429 |
| Sep 23, 2026 | 4.73 | 4.73 | 4.41 | 4.47 | 4.47 | -4.89% | 86,333 |
| Sep 22, 2026 | 4.31 | 4.75 | 4.31 | 4.70 | 4.70 | 8.55% | 370,133 |
| Sep 21, 2026 | 4.35 | 4.35 | 4.18 | 4.33 | 4.33 | 0.93% | 143,072 |
| Sep 18, 2026 | 4.18 | 4.35 | 4.11 | 4.29 | 4.29 | 4.13% | 275,503 |
| Sep 17, 2026 | 3.85 | 4.14 | 3.85 | 4.12 | 4.12 | 9.28% | 107,076 |
| Sep 16, 2026 | 3.86 | 3.86 | 3.67 | 3.77 | 3.77 | -1.31% | 86,674 |
| Sep 15, 2026 | 3.95 | 3.97 | 3.76 | 3.82 | 3.82 | -2.55% | 188,122 |
| Sep 14, 2026 | 3.90 | 4.00 | 3.87 | 3.92 | 3.92 | 2.08% | 1,560,283 |
| Sep 11, 2026 | 3.93 | 4.10 | 3.82 | 3.84 | 3.84 | -1.03% | 81,328 |
| Sep 10, 2026 | 4.00 | 4.19 | 3.85 | 3.88 | 3.88 | -3.24% | 1,076,640 |
| Sep 9, 2026 | 3.95 | 4.10 | 3.95 | 4.01 | 4.01 | 2.56% | 283,301 |
| Sep 8, 2026 | 4.10 | 4.16 | 3.90 | 3.91 | 3.91 | -5.33% | 206,314 |
| Sep 4, 2026 | 4.00 | 4.21 | 3.95 | 4.13 | 4.13 | 3.25% | 110,791 |
| Sep 3, 2026 | 4.00 | 4.11 | 3.90 | 4.00 | 4.00 | 2.30% | 324,902 |
| 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 |