Canada Markets closed

Rogue Resources Inc. (RRS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:44PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.06000.06000.06000.06000.0600-
Aug 11, 20220.06000.06000.06000.06000.0600-
Aug 10, 20220.06000.06000.06000.06000.0600-
Aug 09, 20220.06000.06000.06000.06000.0600-
Aug 08, 20220.06000.06000.06000.06000.0600-
Aug 05, 20220.05000.06000.05000.06000.060047,500
Aug 04, 20220.05000.05000.05000.05000.0500-
Aug 03, 20220.05000.05000.05000.05000.0500-
Aug 02, 20220.05000.05000.05000.05000.0500-
Jul 29, 20220.06000.06000.05000.05000.05006,000
Jul 28, 20220.07000.07000.07000.07000.0700-
Jul 27, 20220.07000.07000.07000.07000.0700-
Jul 26, 20220.07000.07000.07000.07000.0700-
Jul 25, 20220.07000.07000.07000.07000.0700-
Jul 22, 20220.07000.07000.07000.07000.0700-
Jul 21, 20220.07000.07000.07000.07000.07005,000
Jul 20, 20220.06000.06000.06000.06000.0600-
Jul 19, 20220.06000.06000.06000.06000.0600-
Jul 18, 20220.06000.06000.06000.06000.0600-
Jul 15, 20220.06000.06000.06000.06000.0600-
Jul 14, 20220.06000.06000.06000.06000.0600-
Jul 13, 20220.06000.06000.06000.06000.0600-
Jul 12, 20220.06000.06000.06000.06000.0600-
Jul 11, 20220.06000.06000.06000.06000.0600-
Jul 08, 20220.06000.06000.06000.06000.0600-
Jul 07, 20220.06000.06000.06000.06000.0600-
Jul 06, 20220.06000.06000.06000.06000.0600-
Jul 05, 20220.06000.06000.06000.06000.0600-
Jul 04, 20220.06000.06000.06000.06000.0600-
Jun 30, 20220.06000.06000.06000.06000.060031,000
Jun 29, 20220.08000.08000.08000.08000.0800-
Jun 28, 20220.08000.08000.08000.08000.0800-
Jun 27, 20220.08000.08000.08000.08000.0800-
Jun 24, 20220.08000.08000.08000.08000.0800-
Jun 23, 20220.08000.08000.08000.08000.0800-
Jun 22, 20220.08000.08000.08000.08000.0800800
Jun 21, 20220.08000.08000.08000.08000.0800-
Jun 20, 20220.08000.08000.08000.08000.08001,000
Jun 17, 20220.07000.07000.07000.07000.070017,000
Jun 16, 20220.06000.06000.06000.06000.0600-
Jun 15, 20220.07000.07000.06000.06000.060029,000
Jun 14, 20220.08000.08000.08000.08000.0800-
Jun 13, 20220.08000.08000.08000.08000.0800-
Jun 10, 20220.08000.08000.08000.08000.080019,000
Jun 09, 20220.08000.10000.08000.08000.0800371,900
Jun 08, 20220.08000.08000.08000.08000.0800-
Jun 07, 20220.08000.08000.08000.08000.080010,000
Jun 06, 20220.08000.08000.08000.08000.0800-
Jun 03, 20220.08000.08000.08000.08000.0800-
Jun 02, 20220.08000.08000.08000.08000.08006,000
Jun 01, 20220.07000.07000.07000.07000.0700-
May 31, 20220.07000.07000.07000.07000.0700-
May 30, 20220.07000.07000.07000.07000.0700-
May 27, 20220.07000.07000.07000.07000.0700-
May 26, 20220.07000.07000.07000.07000.0700-
May 25, 20220.07000.07000.07000.07000.0700-
May 24, 20220.07000.07000.07000.07000.0700-
May 20, 20220.07000.07000.07000.07000.0700-
May 19, 20220.07000.07000.07000.07000.0700-
May 18, 20220.07000.07000.07000.07000.0700-
May 17, 20220.07000.07000.07000.07000.07001,000
May 16, 20220.08000.08000.08000.08000.0800-
May 13, 20220.08000.08000.08000.08000.0800-
May 12, 20220.08000.08000.08000.08000.0800-
May 11, 20220.08000.08000.08000.08000.0800-
May 10, 20220.08000.08000.08000.08000.0800-
May 09, 20220.08000.08000.08000.08000.0800-
May 06, 20220.08000.08000.08000.08000.08003,000
May 05, 20220.08000.08000.08000.08000.0800-
May 04, 20220.08000.08000.08000.08000.0800-
May 03, 20220.08000.08000.08000.08000.0800-
May 02, 20220.08000.08000.08000.08000.0800-
Apr 29, 20220.08000.08000.08000.08000.0800-
Apr 28, 20220.08000.08000.08000.08000.08002,000
Apr 27, 20220.08000.08000.08000.08000.0800-
Apr 26, 20220.08000.08000.08000.08000.0800-
Apr 25, 20220.08000.08000.08000.08000.0800-
Apr 22, 20220.08000.08000.08000.08000.080010,000
Apr 21, 20220.09000.09000.09000.09000.0900-
Apr 20, 20220.09000.09000.09000.09000.090018,000
Apr 19, 20220.08000.08000.08000.08000.0800-
Apr 18, 20220.08000.08000.08000.08000.0800-
Apr 14, 20220.07000.08000.07000.08000.080016,500
Apr 13, 20220.08000.08000.08000.08000.0800-
Apr 12, 20220.08000.08000.08000.08000.0800-
Apr 11, 20220.08000.08000.08000.08000.0800-
Apr 08, 20220.08000.08000.08000.08000.0800-
Apr 07, 20220.08000.08000.08000.08000.080010,000
Apr 06, 20220.08000.08000.08000.08000.08008,000
Apr 05, 20220.08000.08000.08000.08000.0800-
Apr 04, 20220.08000.08000.08000.08000.0800-
Apr 01, 20220.08000.08000.08000.08000.080020,000
Mar 31, 20220.08000.08000.08000.08000.0800-
Mar 30, 20220.08000.08000.08000.08000.0800-
Mar 29, 20220.08000.08000.08000.08000.0800-
Mar 28, 20220.08000.08000.08000.08000.0800-
Mar 25, 20220.08000.08000.08000.08000.0800100
Mar 24, 20220.08000.08000.08000.08000.0800-
Mar 23, 20220.08000.08000.08000.08000.0800-
Mar 22, 20220.08000.08000.08000.08000.0800100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...