Rover Critical Minerals Corp. (ROVR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 10:51AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Apr 30, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	17,000
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,666
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
Apr 19, 2024	0.0300	0.0400	0.0250	0.0400	0.0400	196,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	197,000
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	53,333
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Apr 11, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	41,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Apr 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	82,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	103,333
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,381
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,015
Mar 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	72,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,250
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	177,333
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,835
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,333
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	645,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,666
Feb 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,333
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,100
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,002
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,600
Feb 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	16,666
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,333
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	287,864
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,200
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,667
Jan 15, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	201,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	116,667
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,850
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	9,000
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	39,765
Dec 22, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	219,083
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,666
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	17,500
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	81,500
Dec 11, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	83,001
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0033(+0.46%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,603.29+1,415.21(+1.79%)

Rover Critical Minerals Corp. (ROVR.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0033(+0.46%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,603.29
+1,415.21(+1.79%)