Canada Markets closed

RooGold Inc. (ROO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:27PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.04000.04000.04000.04000.0400114,500
Nov 28, 20220.04000.04500.04000.04000.0400105,000
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04000.04000.04000.04000.0400-
Nov 23, 20220.05000.05000.04000.04000.040031,000
Nov 22, 20220.04500.05000.04500.05000.050013,500
Nov 21, 20220.04000.04000.04000.04000.0400-
Nov 18, 20220.05000.05000.04000.04000.040090,400
Nov 17, 20220.04500.05000.04500.05000.05008,800
Nov 16, 20220.05000.05500.05000.05500.055030,500
Nov 15, 20220.05000.05000.04500.05000.0500100,000
Nov 14, 20220.05000.05000.05000.05000.050080,000
Nov 11, 20220.03500.05000.03500.05000.0500177,650
Nov 10, 20220.04000.04000.04000.04000.0400256,750
Nov 09, 20220.04000.04000.04000.04000.040032,900
Nov 08, 20220.04000.04500.04000.04500.0450154,001
Nov 07, 20220.04500.04500.04000.04000.040037,000
Nov 04, 20220.04000.05000.04000.05000.0500160,417
Nov 03, 20220.04500.04500.04500.04500.045054,100
Nov 02, 20220.04000.04000.04000.04000.0400-
Nov 01, 20220.04500.04500.04000.04000.0400202,000
Oct 31, 20220.04500.04500.04500.04500.0450-
Oct 28, 20220.04500.04500.04500.04500.04505,000
Oct 27, 20220.04500.04500.04500.04500.04502,000
Oct 26, 20220.05000.05000.03500.03500.035036,000
Oct 25, 20220.05000.05000.05000.05000.050010,000
Oct 24, 20220.05000.05000.04500.04500.045068,000
Oct 21, 20220.04500.04500.04500.04500.0450100,000
Oct 20, 20220.04500.04500.04500.04500.0450132,333
Oct 19, 20220.04000.05000.03500.04000.0400254,000
Oct 18, 20220.04000.04000.04000.04000.04002,000
Oct 17, 20220.04000.04000.04000.04000.0400268,500
Oct 14, 20220.04000.04000.04000.04000.04005,000
Oct 13, 20220.04000.04000.03500.04000.0400180,000
Oct 12, 20220.03500.04000.03500.03500.0350197,000
Oct 11, 20220.05000.05000.04000.04000.040027,167
Oct 07, 20220.04000.04000.04000.04000.040067,500
Oct 06, 20220.04000.04000.04000.04000.0400108,000
Oct 05, 20220.04000.04000.04000.04000.040038,000
Oct 04, 20220.03500.04000.03500.04000.0400109,000
Oct 03, 20220.04000.04000.04000.04000.040038,000
Sept 30, 20220.03500.03500.03500.03500.035057,000
Sept 29, 20220.03000.03000.03000.03000.030011,000
Sept 28, 20220.03500.03500.03000.03500.0350440,500
Sept 27, 20220.04000.04000.04000.04000.040029,300
Sept 26, 20220.04000.04000.04000.04000.0400-
Sept 23, 20220.03500.04000.03500.04000.0400164,000
Sept 22, 20220.04000.04000.03500.04000.0400227,000
Sept 21, 20220.04000.04000.04000.04000.040098,000
Sept 20, 20220.03500.03500.03500.03500.035010,000
Sept 19, 20220.03000.03500.03000.03500.0350418,521
Sept 16, 20220.03500.04000.03000.03000.0300561,018
Sept 15, 20220.04500.04500.04000.04000.040032,000
Sept 14, 20220.04500.04500.04500.04500.04504,000
Sept 13, 20220.04500.04500.04500.04500.045020,000
Sept 12, 20220.04500.04500.04500.04500.0450-
Sept 09, 20220.04000.04500.04000.04500.0450493,729
Sept 08, 20220.04000.04000.03500.04000.0400651,200
Sept 07, 20220.05000.05000.04500.05000.050071,019
Sept 06, 20220.05500.06000.05500.06000.060029,000
Sept 02, 20220.06000.06000.06000.06000.0600-
Sept 01, 20220.06000.06000.06000.06000.0600-
Aug 31, 20220.05500.06000.05500.06000.0600262,500
Aug 30, 20220.05000.05000.05000.05000.0500133,000
Aug 29, 20220.05000.05000.05000.05000.050034,000
Aug 26, 20220.05000.05000.05000.05000.050076,000
Aug 25, 20220.05000.05000.05000.05000.05001,000
Aug 24, 20220.05000.05000.05000.05000.0500129,884
Aug 23, 20220.05000.05000.05000.05000.050010,000
Aug 22, 20220.05000.05000.05000.05000.0500-
Aug 19, 20220.05000.05000.04500.05000.0500136,500
Aug 18, 20220.05000.05000.05000.05000.0500-
Aug 17, 20220.05000.05000.05000.05000.050025,000
Aug 16, 20220.05000.05000.05000.05000.050039,000
Aug 15, 20220.05000.05000.05000.05000.050022,000
Aug 12, 20220.06000.06000.05000.05000.050036,200
Aug 11, 20220.05500.05500.05500.05500.05501,000
Aug 10, 20220.05500.05500.05500.05500.0550-
Aug 09, 20220.05500.05500.05500.05500.05505,000
Aug 08, 20220.05000.05000.05000.05000.0500-
Aug 05, 20220.05000.06000.05000.05000.0500164,000
Aug 04, 20220.05000.05000.05000.05000.0500-
Aug 03, 20220.05500.05500.05000.05000.0500159,000
Aug 02, 20220.06500.06500.05000.05000.050062,174
Jul 29, 20220.06000.06000.06000.06000.06006,000
Jul 28, 20220.05500.05500.05500.05500.055051,943
Jul 27, 20220.05000.05500.05000.05500.055082,000
Jul 26, 20220.05000.05000.05000.05000.050057,001
Jul 25, 20220.06000.06000.04500.05500.0550977,333
Jul 22, 20220.07000.08000.07000.07000.0700149,000
Jul 21, 20220.06500.06500.06500.06500.06501,000
Jul 20, 20220.06000.06000.06000.06000.0600-
Jul 19, 20220.06000.06000.06000.06000.060014,000
Jul 18, 20220.07000.07000.07000.07000.070010,000
Jul 15, 20220.07000.07000.07000.07000.0700-
Jul 14, 20220.07000.07000.07000.07000.070026,701
Jul 13, 20220.06000.06500.06000.06500.065025,000
Jul 12, 20220.07000.07000.07000.07000.0700-
Jul 11, 20220.06000.07000.06000.07000.070065,060
Jul 08, 20220.06000.06000.05000.06000.0600326,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...