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: 11:24AM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.04000.04000.04000.04000.0400-
Feb 02, 20230.04000.04000.04000.04000.0400-
Feb 01, 20230.04000.04000.04000.04000.04005,000
Jan 31, 20230.03500.04000.03500.04000.04009,000
Jan 30, 20230.05000.05000.05000.05000.0500-
Jan 27, 20230.05000.05000.05000.05000.0500-
Jan 26, 20230.05000.05000.05000.05000.0500-
Jan 25, 20230.05000.05000.05000.05000.05006,000
Jan 24, 20230.04500.04500.04500.04500.0450-
Jan 23, 20230.04500.04500.04500.04500.045074,000
Jan 20, 20230.04500.04500.04500.04500.0450-
Jan 19, 20230.04500.04500.04500.04500.04501,300
Jan 18, 20230.04500.04500.04500.04500.045013,600
Jan 17, 20230.04500.04500.04500.04500.045082,014
Jan 16, 20230.04500.04500.04500.04500.04503,000
Jan 13, 20230.04500.04500.04500.04500.04501,995
Jan 12, 20230.04500.04500.04500.04500.045010,025
Jan 11, 20230.04500.05000.04500.05000.0500112,000
Jan 10, 20230.04500.04500.04500.04500.045027,000
Jan 09, 20230.04500.04500.04500.04500.04505,000
Jan 06, 20230.05000.05000.05000.05000.05005,025
Jan 05, 20230.05000.05000.05000.05000.0500-
Jan 04, 20230.04500.05000.04000.05000.050084,000
Jan 03, 20230.04500.04500.04500.04500.04501,000
Dec 30, 20220.04500.04500.04500.04500.0450-
Dec 29, 20220.04000.04500.04000.04500.045046,000
Dec 28, 20220.03000.03500.03000.03500.035026,400
Dec 23, 20220.03500.03500.03500.03500.0350-
Dec 22, 20220.03500.04000.03000.03500.0350126,600
Dec 21, 20220.03500.03500.03500.03500.035041,000
Dec 20, 20220.02500.03000.02500.03000.0300326,750
Dec 19, 20220.03000.03000.03000.03000.03008,000
Dec 16, 20220.02500.03000.02500.03000.030053,000
Dec 15, 20220.03000.03000.02500.03000.0300179,298
Dec 14, 20220.03000.03000.03000.03000.030025,000
Dec 13, 20220.03000.03000.03000.03000.0300-
Dec 12, 20220.03000.03500.03000.03000.030054,500
Dec 09, 20220.03500.03500.03500.03500.0350-
Dec 08, 20220.03500.03500.03000.03500.0350240,000
Dec 07, 20220.03500.04000.03500.04000.040020,100
Dec 06, 20220.03500.03500.03500.03500.0350-
Dec 05, 20220.03500.03500.03500.03500.035040,000
Dec 02, 20220.03500.03500.03500.03500.0350119,000
Dec 01, 20220.03500.04000.03500.04000.040050,500
Nov 30, 20220.04000.04000.03500.03500.035088,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...