RooGold Inc. (ROO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 11:24AM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 31, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	9,000
Jan 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jan 24, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	74,000
Jan 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,300
Jan 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	13,600
Jan 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	82,014
Jan 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,995
Jan 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,025
Jan 11, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	112,000
Jan 10, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	27,000
Jan 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jan 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,025
Jan 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2023	0.0450	0.0500	0.0400	0.0500	0.0500	84,000
Jan 03, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 29, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	46,000
Dec 28, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	26,400
Dec 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 22, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	126,600
Dec 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	41,000
Dec 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	326,750
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Dec 16, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	53,000
Dec 15, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	179,298
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Dec 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	54,500
Dec 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	240,000
Dec 07, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	20,100
Dec 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Dec 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	119,000
Dec 01, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	50,500
Nov 30, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	88,000
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	114,500
Nov 28, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	105,000
Nov 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 23, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	31,000
Nov 22, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	13,500
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 18, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	90,400
Nov 17, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	8,800
Nov 16, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	30,500
Nov 15, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	100,000
Nov 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Nov 11, 2022	0.0350	0.0500	0.0350	0.0500	0.0500	177,650
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	256,750
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	32,900
Nov 08, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	154,001
Nov 07, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	37,000
Nov 04, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	160,417
Nov 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	54,100
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 01, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	202,000
Oct 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Oct 27, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Oct 26, 2022	0.0500	0.0500	0.0350	0.0350	0.0350	36,000
Oct 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Oct 24, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	68,000
Oct 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Oct 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	132,333
Oct 19, 2022	0.0400	0.0500	0.0350	0.0400	0.0400	254,000
Oct 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	268,500
Oct 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Oct 13, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	180,000
Oct 12, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	197,000
Oct 11, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	27,167
Oct 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	67,500
Oct 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	108,000
Oct 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Oct 04, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	109,000
Oct 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Sept 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	57,000
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Sept 28, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	440,500
Sept 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	29,300
Sept 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 23, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	164,000
Sept 22, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	227,000
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Sept 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Sept 19, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	418,521
Sept 16, 2022	0.0350	0.0400	0.0300	0.0300	0.0300	561,018
Sept 15, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	32,000
Sept 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Sept 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,371.29-104.27(-0.33%)

RooGold Inc. (ROO.CN)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,371.29
-104.27(-0.33%)