Canada markets open in 5 hours 10 minutes

Rogue Resources Inc. (RRS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 01:09PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.04000.04000.04000.04000.0400-
Sept 30, 20220.04000.04000.04000.04000.04008,000
Sept 29, 20220.05000.05000.05000.05000.0500-
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.050046,000
Sept 26, 20220.05000.05000.05000.05000.0500-
Sept 23, 20220.05000.05000.05000.05000.0500-
Sept 22, 20220.05000.05000.05000.05000.0500-
Sept 21, 20220.05000.05000.05000.05000.0500-
Sept 20, 20220.05000.05000.05000.05000.0500-
Sept 19, 20220.05000.05000.05000.05000.0500-
Sept 16, 20220.05000.05000.05000.05000.0500-
Sept 15, 20220.05000.05000.05000.05000.0500-
Sept 14, 20220.05000.05000.05000.05000.0500-
Sept 13, 20220.05000.05000.05000.05000.0500-
Sept 12, 20220.05000.05000.05000.05000.0500-
Sept 09, 20220.05000.05000.05000.05000.0500-
Sept 08, 20220.05000.05000.05000.05000.0500-
Sept 07, 20220.05000.05000.05000.05000.05002,100
Sept 06, 20220.05000.05000.05000.05000.0500-
Sept 02, 20220.05000.05000.05000.05000.0500-
Sept 01, 20220.05000.05000.05000.05000.0500-
Aug 31, 20220.05000.05000.05000.05000.05005,000
Aug 30, 20220.06000.06000.06000.06000.0600-
Aug 29, 20220.06000.06000.06000.06000.0600-
Aug 26, 20220.06000.06000.06000.06000.0600-
Aug 25, 20220.06000.06000.06000.06000.0600-
Aug 24, 20220.06000.06000.06000.06000.0600-
Aug 23, 20220.05000.06000.05000.06000.060098,000
Aug 22, 20220.05000.05000.05000.05000.0500-
Aug 19, 20220.05000.05000.05000.05000.050015,000
Aug 18, 20220.05000.05000.05000.05000.0500-
Aug 17, 20220.05000.05000.05000.05000.0500-
Aug 16, 20220.05000.05000.05000.05000.050020,000
Aug 15, 20220.06000.06000.06000.06000.0600-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...