Canada markets closed

Rogue Resources Inc. (RRS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:20PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.04000.04000.04000.04000.0400-
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.04000.04000.04000.04000.0400-
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.0400-
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.06000.06000.04000.04000.040082,000
May 07, 20240.05000.05000.05000.05000.0500700
May 06, 20240.05000.05000.05000.05000.0500-
May 03, 20240.05000.05000.05000.05000.0500-
May 02, 20240.05000.05000.05000.05000.0500-
May 01, 20240.05000.05000.05000.05000.0500-
Apr 30, 20240.05000.05000.05000.05000.0500-
Apr 29, 20240.05000.05000.05000.05000.0500-
Apr 26, 20240.05000.05000.05000.05000.0500-
Apr 25, 20240.05000.05000.05000.05000.0500-
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.0500-
Apr 22, 20240.05000.05000.05000.05000.0500-
Apr 19, 20240.05000.05000.05000.05000.0500-
Apr 18, 20240.05000.05000.05000.05000.0500-
Apr 17, 20240.05000.05000.05000.05000.0500-
Apr 16, 20240.05000.05000.05000.05000.0500-
Apr 15, 20240.05000.05000.05000.05000.0500-
Apr 12, 20240.05000.05000.05000.05000.0500-
Apr 11, 20240.05000.05000.05000.05000.0500-
Apr 10, 20240.05000.05000.05000.05000.050024,000
Apr 09, 20240.03000.05000.03000.05000.0500155,000
Apr 08, 20240.03000.03000.03000.03000.0300-
Apr 05, 20240.03000.03000.03000.03000.0300-
Apr 04, 20240.03000.03000.03000.03000.0300-
Apr 03, 20240.03000.03000.03000.03000.0300-
Apr 02, 20240.04000.04000.03000.03000.030055,000
Apr 01, 20240.04000.04000.04000.04000.040050,000
Mar 28, 20240.04000.04000.04000.04000.0400-
Mar 27, 20240.04000.04000.04000.04000.0400-
Mar 26, 20240.04000.04000.04000.04000.04006,000
Mar 25, 20240.04000.04000.04000.04000.0400-
Mar 22, 20240.04000.04000.04000.04000.0400150,000
Mar 21, 20240.04000.04000.04000.04000.04001,000
Mar 20, 20240.04000.04000.04000.04000.0400-
Mar 19, 20240.04000.04000.04000.04000.040019,000
Mar 18, 20240.05000.05000.05000.05000.0500-
Mar 15, 20240.04000.05000.04000.05000.050011,000
Mar 14, 20240.04000.04000.04000.04000.0400-
Mar 13, 20240.04000.04000.04000.04000.040033,000
Mar 12, 20240.04000.04000.04000.04000.0400243,500
Mar 11, 20240.04000.04000.04000.04000.0400-
Mar 08, 20240.04000.04000.04000.04000.040041,000
Mar 07, 20240.03000.03000.03000.03000.03003,000
Mar 06, 20240.03000.03000.03000.03000.030024,000
Mar 05, 20240.04000.04000.03000.03000.030028,000
Mar 04, 20240.04000.04000.04000.04000.04001,000
Mar 01, 20240.04000.04000.04000.04000.0400-
Feb 29, 20240.04000.04000.04000.04000.0400-
Feb 28, 20240.04000.04000.04000.04000.0400-
Feb 27, 20240.04000.04000.04000.04000.0400-
Feb 26, 20240.04000.04000.04000.04000.0400-
Feb 23, 20240.04000.04000.04000.04000.0400-
Feb 22, 20240.04000.04000.04000.04000.0400-
Feb 21, 20240.04000.04000.04000.04000.040063,000
Feb 20, 20240.04000.04000.04000.04000.0400-
Feb 16, 20240.04000.04000.04000.04000.040015,000
Feb 15, 20240.04000.04000.04000.04000.0400-
Feb 14, 20240.04000.04000.04000.04000.040070,000
Feb 13, 20240.04000.04000.04000.04000.0400-
Feb 12, 20240.04000.04000.04000.04000.04005,000
Feb 09, 20240.04000.04000.04000.04000.0400-
Feb 08, 20240.04000.04000.04000.04000.04004,000
Feb 07, 20240.04000.04000.03000.03000.030077,000
Feb 06, 20240.05000.05000.05000.05000.050029,000
Feb 05, 20240.06000.06000.06000.06000.060030,000
Feb 02, 20240.06000.06000.06000.06000.060020,000
Feb 01, 20240.06000.06000.06000.06000.060020,000
Jan 31, 20240.06000.07000.06000.07000.070078,000
Jan 30, 20240.05000.06000.05000.06000.060012,000
Jan 29, 20240.06000.06000.06000.06000.060057,000
Jan 26, 20240.06000.06000.06000.06000.0600-
Jan 25, 20240.06000.06000.06000.06000.0600-
Jan 24, 20240.06000.06000.06000.06000.06001,000
Jan 23, 20240.05000.05000.05000.05000.0500-
Jan 22, 20240.05000.05000.05000.05000.0500-
Jan 19, 20240.05000.05000.05000.05000.0500-
Jan 18, 20240.05000.05000.05000.05000.050048,000
Jan 17, 20240.05000.05000.05000.05000.05002,000
Jan 16, 20240.07000.07000.06000.06000.060047,200
Jan 15, 20240.05000.06000.05000.06000.0600263,000
Jan 12, 20240.04000.05000.04000.05000.0500609,300
Jan 11, 20240.04000.04000.04000.04000.04001,000
Jan 10, 20240.04000.04000.04000.04000.040034,000
Jan 09, 20240.04000.04000.04000.04000.04001,000
Jan 08, 20240.04000.04000.04000.04000.0400-
Jan 05, 20240.04000.04000.04000.04000.0400-
Jan 04, 20240.04000.04000.04000.04000.04008,000
Jan 03, 20240.04000.04000.04000.04000.0400-
Jan 02, 20240.04000.04000.04000.04000.0400-
Dec 29, 20230.04000.04000.04000.04000.0400400
Dec 28, 20230.04000.04000.04000.04000.04001,000
Dec 27, 20230.04000.04000.04000.04000.040034,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...