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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Jan 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	371,000
Jan 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	195,000
Jan 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	633,000
Jan 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	642,100
Jan 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Jan 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	443,600
Jan 17, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	2,935,800
Jan 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	299,000
Jan 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Jan 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	822,700
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	201,000
Jan 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	441,000
Jan 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	696,000
Jan 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Jan 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Jan 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	254,000
Dec 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	783,000
Dec 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,257,000
Dec 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	637,000
Dec 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	294,000
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	200
Dec 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	59,000
Dec 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	135,000
Dec 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,300
Dec 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	154,000
Dec 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	177,000
Dec 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	261,700
Dec 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,100
Dec 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	196,500
Nov 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	141,000
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Nov 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	27,600
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	393,500
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	28,100
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 10, 2022	0.0400	0.0500	0.0300	0.0400	0.0400	346,300
Nov 09, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	128,300
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	302,100
Nov 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	87,000
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	474,000
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	23,600
Oct 24, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	250,200
Oct 21, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	36,000
Oct 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 19, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	3,000
Oct 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	116,000
Oct 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	111,000
Oct 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	387,000
Oct 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Oct 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	96,000
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	469,100
Oct 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 03, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	28,000
Sept 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Sept 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sept 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 23, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	27,000
Sept 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	136,000
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	500
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,500
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,378.28+477.84(+1.55%)

Romios Gold Resources Inc. (RG.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,378.28
+477.84(+1.55%)