Roxmore Resources Inc. (TSX:RM)
Canada · Delayed Price · Currency is CAD 6.97
+0.05 (0.72%)
Nov 9, 2026, 4:00 PM EST
Roxmore Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.92 | 7.00 | 6.92 | 6.97 | 6.97 | 0.72% | 514,804 |
| Nov 6, 2026 | 6.90 | 6.95 | 6.90 | 6.92 | 6.92 | 0.14% | 304,587 |
| Nov 5, 2026 | 6.92 | 6.95 | 6.87 | 6.91 | 6.91 | -0.29% | 406,432 |
| Nov 4, 2026 | 6.86 | 6.93 | 6.83 | 6.93 | 6.93 | 1.17% | 716,221 |
| Nov 3, 2026 | 6.84 | 6.89 | 6.81 | 6.85 | 6.85 | -0.15% | 1,106,952 |
| Nov 2, 2026 | 6.86 | 6.88 | 6.80 | 6.86 | 6.86 | 0.44% | 650,513 |
| Oct 30, 2026 | 6.87 | 6.90 | 6.78 | 6.83 | 6.83 | -0.58% | 862,751 |
| Oct 29, 2026 | 6.89 | 6.89 | 6.86 | 6.87 | 6.87 | -0.29% | 363,548 |
| Oct 28, 2026 | 6.92 | 6.92 | 6.87 | 6.89 | 6.89 | -0.29% | 480,164 |
| Oct 27, 2026 | 6.90 | 6.92 | 6.88 | 6.91 | 6.91 | - | 418,548 |
| Oct 26, 2026 | 6.84 | 6.92 | 6.83 | 6.91 | 6.91 | 1.02% | 1,718,567 |
| Oct 23, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -1.01% | 1,947,668 |
| Oct 22, 2026 | 6.91 | 6.94 | 6.89 | 6.91 | 6.91 | - | 2,746,111 |
| Oct 21, 2026 | 6.91 | 6.93 | 6.91 | 6.91 | 6.91 | - | 954,393 |
| Oct 20, 2026 | 6.91 | 6.93 | 6.90 | 6.91 | 6.91 | - | 1,113,569 |
| Oct 19, 2026 | 6.90 | 6.93 | 6.90 | 6.91 | 6.91 | - | 899,418 |
| Oct 16, 2026 | 6.91 | 6.97 | 6.88 | 6.91 | 6.91 | 0.14% | 4,585,652 |
| Oct 15, 2026 | 6.88 | 6.93 | 6.88 | 6.90 | 6.90 | - | 1,579,380 |
| Oct 14, 2026 | 6.94 | 6.94 | 6.87 | 6.90 | 6.90 | -1.15% | 2,397,851 |
| Oct 13, 2026 | 6.81 | 6.98 | 6.80 | 6.98 | 6.98 | 31.20% | 6,974,757 |
| Oct 9, 2026 | 5.45 | 5.45 | 5.26 | 5.32 | 5.32 | -1.66% | 598,434 |
| Oct 8, 2026 | 5.35 | 5.44 | 5.20 | 5.41 | 5.41 | 1.12% | 340,427 |
| Oct 7, 2026 | 4.98 | 5.37 | 4.82 | 5.35 | 5.35 | 7.00% | 539,740 |
| Oct 6, 2026 | 5.00 | 5.03 | 4.75 | 5.00 | 5.00 | 0.20% | 391,924 |
| Oct 5, 2026 | 5.04 | 5.07 | 4.99 | 4.99 | 4.99 | -0.60% | 175,356 |
| Oct 2, 2026 | 4.92 | 5.09 | 4.90 | 5.02 | 5.02 | 3.29% | 361,149 |
| Oct 1, 2026 | 4.85 | 5.01 | 4.79 | 4.86 | 4.86 | 2.97% | 369,976 |
| Sep 30, 2026 | 4.55 | 4.90 | 4.46 | 4.72 | 4.72 | 4.42% | 473,903 |
| Sep 29, 2026 | 4.65 | 4.71 | 4.47 | 4.52 | 4.52 | -2.16% | 234,718 |
| Sep 28, 2026 | 4.65 | 4.85 | 4.52 | 4.62 | 4.62 | -4.15% | 349,201 |
| Sep 25, 2026 | 4.48 | 4.83 | 4.46 | 4.82 | 4.82 | 7.83% | 438,956 |
| 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 |