Canada markets closed

RooGold Inc. (ROO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0350+0.0050 (+16.67%)
At close: 12:41PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 20220.07500.07500.07500.07500.0750-
Jul 06, 20220.05500.07500.05500.07500.0750136,000
Jul 05, 20220.05500.05500.05500.05500.0550-
Jul 04, 20220.06000.06000.05500.05500.055020,000
Jun 30, 20220.06000.06000.05000.06000.060038,000
Jun 29, 20220.05500.05500.05500.05500.055023,138
Jun 28, 20220.05500.05500.05500.05500.0550126,576
Jun 27, 20220.05000.05000.05000.05000.0500-
Jun 24, 20220.04500.05000.04500.05000.050091,000
Jun 23, 20220.04500.05000.04000.04000.0400511,800
Jun 22, 20220.05500.05500.04000.04750.0475722,563
Jun 21, 20220.05500.05500.05000.05000.0500100,000
Jun 20, 20220.06000.06000.06000.06000.0600-
Jun 17, 20220.06000.06000.06000.06000.06002,600
Jun 16, 20220.06000.06000.05500.06000.060079,300
Jun 15, 20220.06000.06000.06000.06000.06001,500
Jun 14, 20220.06500.07000.06500.07000.07002,439
Jun 13, 20220.06500.06500.05500.05500.055050,500
Jun 10, 20220.06000.06500.05500.06500.065048,000
Jun 09, 20220.07500.07500.07500.07500.0750-
Jun 08, 20220.07500.07500.07500.07500.075040,000
Jun 07, 20220.06500.07000.06000.07000.070062,245
Jun 06, 20220.07000.07000.07000.07000.070055,000
Jun 03, 20220.07000.07500.07000.07500.075027,500
Jun 02, 20220.07500.07500.07500.07500.0750-
Jun 01, 20220.07000.07500.07000.07500.075037,501
May 31, 20220.07000.07000.07000.07000.0700100,000
May 30, 20220.08000.08000.06500.06500.065095,500
May 27, 20220.08500.08500.08500.08500.085048,080
May 26, 20220.09000.09000.08500.08500.085021,500
May 25, 20220.09000.09500.09000.09500.095025,000
May 24, 20220.09000.09000.09000.09000.090010,000
May 20, 20220.09500.09500.08500.09000.090056,000
May 19, 20220.09500.09500.09500.09500.095010,000
May 18, 20220.09500.09500.09000.09000.090080,850
May 17, 20220.11000.11000.11000.11000.1100-
May 16, 20220.10000.11000.10000.11000.110051,500
May 13, 20220.09500.11000.09500.11000.110080,504
May 12, 20220.08000.10500.08000.09500.095032,346
May 11, 20220.09000.09000.09000.09000.0900-
May 10, 20220.10000.10000.09000.09000.090088,785
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...