Canada markets closed

Romios Gold Resources Inc. (RG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 09:43AM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.04000.04000.04000.04000.040065,000
Jan 26, 20230.04000.04000.04000.04000.0400371,000
Jan 25, 20230.04000.04000.04000.04000.040010,000
Jan 24, 20230.04000.04000.04000.04000.0400195,000
Jan 23, 20230.04000.04000.04000.04000.0400633,000
Jan 20, 20230.04000.04000.04000.04000.0400642,100
Jan 19, 20230.04000.04000.04000.04000.040095,000
Jan 18, 20230.04000.04000.04000.04000.0400443,600
Jan 17, 20230.04000.05000.04000.04000.04002,935,800
Jan 16, 20230.03000.03000.03000.03000.0300299,000
Jan 13, 20230.04000.04000.04000.04000.040014,000
Jan 12, 20230.03000.03000.03000.03000.0300822,700
Jan 11, 20230.03000.03000.03000.03000.0300201,000
Jan 10, 20230.03000.03000.03000.03000.0300441,000
Jan 09, 20230.03000.03000.03000.03000.0300696,000
Jan 06, 20230.03000.03000.03000.03000.030039,000
Jan 05, 20230.03000.03000.03000.03000.03005,000
Jan 04, 20230.03000.03000.03000.03000.030037,000
Jan 03, 20230.03000.03000.03000.03000.0300254,000
Dec 30, 20220.03000.03000.03000.03000.0300783,000
Dec 29, 20220.03000.03000.03000.03000.03002,257,000
Dec 28, 20220.03000.03000.03000.03000.0300637,000
Dec 23, 20220.03000.03000.03000.03000.030036,000
Dec 22, 20220.03000.03000.03000.03000.0300-
Dec 21, 20220.03000.03000.03000.03000.0300294,000
Dec 20, 20220.03000.03000.03000.03000.0300130,000
Dec 19, 20220.03000.03000.03000.03000.0300200
Dec 16, 20220.03000.03000.03000.03000.030059,000
Dec 15, 20220.03000.03000.03000.03000.0300-
Dec 14, 20220.03000.03000.03000.03000.0300135,000
Dec 13, 20220.03000.03000.03000.03000.030012,300
Dec 12, 20220.03000.03000.03000.03000.03002,000
Dec 09, 20220.03000.03000.03000.03000.0300154,000
Dec 08, 20220.03000.03000.03000.03000.0300177,000
Dec 07, 20220.03000.03000.03000.03000.0300261,700
Dec 06, 20220.03000.03000.03000.03000.0300-
Dec 05, 20220.03000.03000.03000.03000.0300-
Dec 02, 20220.03000.03000.03000.03000.030015,100
Dec 01, 20220.03000.03000.03000.03000.0300196,500
Nov 30, 20220.03000.03000.03000.03000.0300141,000
Nov 29, 20220.03000.03000.03000.03000.0300-
Nov 28, 20220.03000.03000.03000.03000.030024,000
Nov 25, 20220.03000.03000.03000.03000.0300-
Nov 24, 20220.03000.03000.03000.03000.0300-
Nov 23, 20220.03000.03000.03000.03000.030027,600
Nov 22, 20220.03000.03000.03000.03000.030027,500
Nov 21, 20220.03000.03000.03000.03000.030065,000
Nov 18, 20220.03000.03000.03000.03000.0300393,500
Nov 17, 20220.04000.04000.04000.04000.04006,000
Nov 16, 20220.04000.04000.04000.04000.040068,000
Nov 15, 20220.04000.04000.04000.04000.040028,100
Nov 14, 20220.04000.04000.04000.04000.0400-
Nov 11, 20220.04000.04000.04000.04000.0400-
Nov 10, 20220.04000.05000.03000.04000.0400346,300
Nov 09, 20220.04000.04000.03000.03000.0300128,300
Nov 08, 20220.04000.04000.04000.04000.0400302,100
Nov 07, 20220.04000.04000.04000.04000.040087,000
Nov 04, 20220.04000.04000.04000.04000.040067,000
Nov 03, 20220.03000.03000.03000.03000.0300474,000
Nov 02, 20220.04000.04000.04000.04000.0400-
Nov 01, 20220.04000.04000.04000.04000.0400-
Oct 31, 20220.04000.04000.04000.04000.0400-
Oct 28, 20220.04000.04000.04000.04000.04002,000
Oct 27, 20220.03000.03000.03000.03000.03005,000
Oct 26, 20220.03000.03000.03000.03000.030010,000
Oct 25, 20220.04000.04000.04000.04000.040023,600
Oct 24, 20220.03000.04000.03000.04000.0400250,200
Oct 21, 20220.03000.04000.03000.04000.040036,000
Oct 20, 20220.04000.04000.04000.04000.0400-
Oct 19, 20220.03000.04000.03000.04000.04003,000
Oct 18, 20220.03000.03000.03000.03000.030010,000
Oct 17, 20220.03000.03000.03000.03000.0300116,000
Oct 14, 20220.03000.03000.03000.03000.0300111,000
Oct 13, 20220.03000.03000.03000.03000.0300387,000
Oct 12, 20220.03000.03000.03000.03000.030016,000
Oct 11, 20220.03000.03000.03000.03000.030096,000
Oct 07, 20220.03000.03000.03000.03000.0300-
Oct 06, 20220.03000.03000.03000.03000.0300-
Oct 05, 20220.03000.03000.03000.03000.0300469,100
Oct 04, 20220.03000.03000.03000.03000.0300-
Oct 03, 20220.04000.04000.03000.03000.030028,000
Sept 30, 20220.03000.03000.03000.03000.030010,000
Sept 29, 20220.03000.03000.03000.03000.030030,000
Sept 28, 20220.03000.03000.03000.03000.030010,000
Sept 27, 20220.03000.03000.03000.03000.030010,000
Sept 26, 20220.03000.03000.03000.03000.0300-
Sept 23, 20220.04000.04000.03000.03000.030027,000
Sept 22, 20220.04000.04000.04000.04000.04006,000
Sept 21, 20220.04000.04000.04000.04000.0400-
Sept 20, 20220.04000.04000.04000.04000.0400-
Sept 19, 20220.04000.04000.04000.04000.0400136,000
Sept 16, 20220.04000.04000.04000.04000.0400-
Sept 15, 20220.04000.04000.04000.04000.0400500
Sept 14, 20220.04000.04000.04000.04000.0400-
Sept 13, 20220.04000.04000.04000.04000.0400-
Sept 12, 20220.04000.04000.04000.04000.040018,500
Sept 09, 20220.04000.04000.04000.04000.0400-
Sept 08, 20220.04000.04000.04000.04000.04002,000
Sept 07, 20220.04000.04000.04000.04000.0400-
Sept 06, 20220.04000.04000.04000.04000.0400100,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...