Romios Gold Resources Inc. (TSXV:RG)
Canada
· Delayed Price · Currency is CAD 0.0200
-0.0100 (-33.33%)
May 9, 2025, 1:24 PM EDT
Romios Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 407,010 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 256,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 207,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 156,702 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 56,008 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 70,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 154,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 127,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 30,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 109,200 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 20,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 157,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,500 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 89,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 335,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 35,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 368,100 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 23,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 354,800 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 442,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 184,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Mar 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 49,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 385,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 130,500 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 864,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 481,500 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 114,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,435,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 655,000 |