Canada markets close in 2 hours 41 minutes

Romios Gold Resources Inc. (RG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 12:20PM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20230.02500.02500.02000.02000.020033,000
Nov 29, 20230.03000.03000.02000.02000.02003,000
Nov 28, 20230.02000.02000.02000.02000.0200-
Nov 27, 20230.02000.02000.02000.02000.0200100,000
Nov 24, 20230.02000.03000.02000.03000.0300161,000
Nov 23, 20230.02000.02000.02000.02000.0200-
Nov 22, 20230.02000.02000.02000.02000.0200-
Nov 21, 20230.02000.02000.02000.02000.0200-
Nov 20, 20230.02000.02000.02000.02000.02004,000
Nov 17, 20230.02000.02000.02000.02000.0200275,000
Nov 16, 20230.02000.02000.02000.02000.0200191,400
Nov 15, 20230.02000.02000.02000.02000.0200150,000
Nov 14, 20230.03000.03000.03000.03000.03001,000
Nov 13, 20230.02000.02000.02000.02000.020017,000
Nov 10, 20230.03000.03000.03000.03000.0300-
Nov 09, 20230.03000.03000.03000.03000.0300-
Nov 08, 20230.03000.03000.03000.03000.0300-
Nov 07, 20230.03000.03000.03000.03000.0300-
Nov 06, 20230.03000.03000.03000.03000.03001,000
Nov 03, 20230.02000.02000.02000.02000.020087,000
Nov 02, 20230.03000.03000.03000.03000.03001,000
Nov 01, 20230.02000.02000.02000.02000.0200-
Oct 31, 20230.02000.02000.02000.02000.020010,000
Oct 30, 20230.02000.02000.02000.02000.02001,000
Oct 27, 20230.03000.03000.03000.03000.0300-
Oct 26, 20230.03000.03000.03000.03000.0300-
Oct 25, 20230.03000.03000.03000.03000.03005,000
Oct 24, 20230.02000.02000.02000.02000.0200-
Oct 23, 20230.02000.02000.02000.02000.02007,000
Oct 20, 20230.02000.02000.02000.02000.0200194,000
Oct 19, 20230.02000.02000.02000.02000.0200119,000
Oct 18, 20230.02000.02000.02000.02000.020010,400
Oct 17, 20230.02000.02000.02000.02000.0200514,000
Oct 16, 20230.03000.03000.02000.03000.0300608,400
Oct 13, 20230.03000.03000.03000.03000.0300-
Oct 12, 20230.03000.03000.03000.03000.03001,000
Oct 11, 20230.02000.02000.02000.02000.02002,000
Oct 10, 20230.03000.03000.03000.03000.03001,000
Oct 06, 20230.02000.02000.02000.02000.0200-
Oct 05, 20230.02000.02000.02000.02000.0200201,000
Oct 04, 20230.03000.03000.03000.03000.03002,000
Oct 03, 20230.03000.03000.03000.03000.0300-
Oct 02, 20230.03000.03000.03000.03000.0300-
Sept 29, 20230.02000.03000.02000.03000.030018,000
Sept 28, 20230.03000.03000.03000.03000.0300-
Sept 27, 20230.03000.03000.03000.03000.0300-
Sept 26, 20230.02000.03000.02000.03000.0300221,200
Sept 25, 20230.03000.03000.03000.03000.03003,000
Sept 22, 20230.03000.03000.03000.03000.03001,000
Sept 21, 20230.02000.02000.02000.02000.0200192,000
Sept 20, 20230.03000.03000.03000.03000.0300-
Sept 19, 20230.03000.03000.03000.03000.030041,000
Sept 18, 20230.03000.03000.03000.03000.0300-
Sept 15, 20230.03000.03000.03000.03000.030020,100
Sept 14, 20230.03000.03000.03000.03000.0300100,000
Sept 13, 20230.03000.03000.03000.03000.0300-
Sept 12, 20230.03000.03000.03000.03000.0300-
Sept 11, 20230.03000.03000.03000.03000.0300172,000
Sept 08, 20230.03000.03000.03000.03000.0300500
Sept 07, 20230.03000.03000.03000.03000.0300-
Sept 06, 20230.03000.03000.03000.03000.0300138,000
Sept 05, 20230.03000.03000.03000.03000.0300249,000
Sept 01, 20230.03000.03000.03000.03000.0300-
Aug 31, 20230.03000.03000.03000.03000.0300-
Aug 30, 20230.03000.03000.03000.03000.0300-
Aug 29, 20230.03000.03000.03000.03000.0300178,000
Aug 28, 20230.02000.03000.02000.03000.030039,000
Aug 25, 20230.03000.03000.03000.03000.030012,000
Aug 24, 20230.03000.03000.03000.03000.030045,000
Aug 23, 20230.03000.03000.03000.03000.0300719,000
Aug 22, 20230.03000.03000.03000.03000.0300-
Aug 21, 20230.03000.03000.03000.03000.0300-
Aug 18, 20230.03000.03000.03000.03000.0300-
Aug 17, 20230.03000.03000.03000.03000.030099,000
Aug 16, 20230.03000.03000.03000.03000.030010,000
Aug 15, 20230.03000.03000.03000.03000.0300252,000
Aug 14, 20230.03000.03000.03000.03000.03002,000
Aug 11, 20230.03000.03000.02000.03000.0300601,000
Aug 10, 20230.03000.03000.03000.03000.030010,000
Aug 09, 20230.03000.03000.03000.03000.0300-
Aug 08, 20230.03000.03000.03000.03000.0300-
Aug 04, 20230.03000.03000.03000.03000.0300-
Aug 03, 20230.03000.03000.03000.03000.03009,000
Aug 02, 20230.03000.03000.03000.03000.0300-
Aug 01, 20230.03000.03000.03000.03000.0300-
Jul 31, 20230.03000.03000.03000.03000.0300261,000
Jul 28, 20230.03000.03000.03000.03000.0300-
Jul 27, 20230.03000.03000.03000.03000.0300161,000
Jul 26, 20230.03000.03000.03000.03000.030094,300
Jul 25, 20230.03000.03000.03000.03000.0300565,500
Jul 24, 20230.03000.03000.03000.03000.030017,000
Jul 21, 20230.03000.03000.03000.03000.030016,000
Jul 20, 20230.02000.03000.02000.03000.03008,000
Jul 19, 20230.03000.03000.03000.03000.030010,000
Jul 18, 20230.03000.03000.02000.03000.030017,000
Jul 17, 20230.03000.03000.03000.03000.03009,000
Jul 14, 20230.03000.03000.03000.03000.0300-
Jul 13, 20230.03000.03000.03000.03000.0300151,000
Jul 12, 20230.03000.03000.03000.03000.0300-
Jul 11, 20230.03000.03000.03000.03000.030077,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...