Canada Markets open in 1 hr 50 mins

Rogue Resources Inc. (RRS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 02:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022------
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
Mar 21, 20220.08000.08000.08000.08000.0800-
Mar 18, 20220.08000.08000.08000.08000.0800-
Mar 17, 20220.08000.08000.08000.08000.0800-
Mar 16, 20220.08000.08000.08000.08000.08009,000
Mar 15, 20220.09000.09000.09000.09000.09006,000
Mar 14, 20220.09000.09000.09000.09000.090010,000
Mar 11, 20220.09000.09000.09000.09000.0900-
Mar 10, 20220.09000.09000.09000.09000.0900-
Mar 09, 20220.09000.09000.09000.09000.090022,000
Mar 08, 20220.09000.10000.08000.09000.090060,100
Mar 07, 20220.08000.09000.08000.08000.080058,000
Mar 04, 20220.08000.08000.08000.08000.08005,000
Mar 03, 20220.07000.07000.07000.07000.0700-
Mar 02, 20220.07000.07000.07000.07000.0700-
Mar 01, 20220.07000.07000.07000.07000.0700-
Feb 28, 20220.07000.07000.07000.07000.0700-
Feb 25, 20220.07000.07000.07000.07000.0700-
Feb 24, 20220.08000.08000.07000.07000.070032,000
Feb 23, 20220.07000.07000.07000.07000.07005,000
Feb 22, 20220.08000.08000.08000.08000.0800-
Feb 18, 20220.08000.08000.08000.08000.0800-
Feb 17, 20220.08000.08000.08000.08000.080029,000
Feb 16, 20220.08000.09000.08000.09000.090030,500
Feb 15, 20220.09000.09000.09000.09000.0900-
Feb 14, 20220.09000.09000.09000.09000.0900-
Feb 11, 20220.09000.09000.09000.09000.090015,000
Feb 10, 20220.09000.10000.09000.10000.100016,500
Feb 09, 20220.10000.10000.10000.10000.1000-
Feb 08, 20220.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...