Rox Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.42	0.43	0.42	0.42	-	-4.55%	413,105
Apr 28, 2026	0.44	0.44	0.42	0.44	0.44	-	4,557,054
Apr 27, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	538,763
Apr 24, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	2,066,248
Apr 23, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	3,728,208
Apr 22, 2026	0.44	0.45	0.43	0.45	0.45	-1.11%	345,806
Apr 21, 2026	0.46	0.47	0.44	0.45	0.45	-	1,129,455
Apr 20, 2026	0.45	0.46	0.43	0.45	0.45	2.27%	1,374,713
Apr 17, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	1,921,768
Apr 16, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	667,033
Apr 15, 2026	0.47	0.48	0.47	0.47	0.47	-	1,413,426
Apr 14, 2026	0.47	0.47	0.45	0.47	0.47	1.09%	794,755
Apr 13, 2026	0.47	0.47	0.44	0.46	0.46	-1.08%	1,538,613
Apr 10, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	1,663,409
Apr 9, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	1,230,281
Apr 8, 2026	0.46	0.48	0.46	0.48	0.48	9.20%	2,935,989
Apr 7, 2026	0.46	0.46	0.43	0.44	0.44	-1.14%	910,204
Apr 2, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	1,296,723
Apr 1, 2026	0.47	0.48	0.46	0.47	0.47	4.44%	1,242,848
Mar 31, 2026	0.43	0.45	0.41	0.45	0.45	5.88%	2,829,630
Mar 30, 2026	0.42	0.43	0.40	0.43	0.43	1.19%	3,836,269
Mar 27, 2026	0.42	0.44	0.42	0.42	0.42	-4.55%	981,760
Mar 26, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	3,697,404
Mar 25, 2026	0.45	0.47	0.44	0.46	0.46	6.98%	2,235,085
Mar 24, 2026	0.42	0.43	0.41	0.43	0.43	10.26%	4,676,275
Mar 23, 2026	0.42	0.43	0.39	0.39	0.39	-10.34%	5,545,945
Mar 20, 2026	0.45	0.46	0.43	0.44	0.44	-6.45%	5,214,997
Mar 19, 2026	0.51	0.51	0.47	0.47	0.47	-10.58%	3,304,058
Mar 18, 2026	0.52	0.55	0.51	0.52	0.52	1.96%	2,649,610
Mar 17, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	3,627,105
Mar 16, 2026	0.49	0.51	0.47	0.50	0.50	-0.99%	6,083,235
Mar 13, 2026	0.52	0.54	0.47	0.51	0.51	-3.81%	3,999,160
Mar 12, 2026	0.54	0.54	0.53	0.53	0.53	-3.67%	1,304,831
Mar 11, 2026	0.54	0.55	0.53	0.55	0.55	4.81%	2,189,590
Mar 10, 2026	0.51	0.54	0.51	0.52	0.52	4.00%	3,375,628
Mar 9, 2026	0.53	0.53	0.48	0.50	0.50	-3.85%	5,708,215
Mar 6, 2026	0.53	0.53	0.51	0.52	0.52	-3.70%	2,724,049
Mar 5, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	1,233,298
Mar 4, 2026	0.55	0.56	0.54	0.55	0.55	-3.51%	2,231,993
Mar 3, 2026	0.56	0.58	0.56	0.57	0.57	0.88%	2,617,443
Mar 2, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	2,492,512
Feb 27, 2026	0.54	0.58	0.54	0.58	0.58	5.50%	6,534,191
Feb 26, 2026	0.55	0.55	0.52	0.55	0.55	-	1,531,405
Feb 25, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	3,109,473
Feb 24, 2026	0.55	0.56	0.53	0.54	0.54	-1.83%	1,695,853
Feb 23, 2026	0.55	0.56	0.53	0.55	0.55	6.86%	1,861,240
Feb 20, 2026	0.49	0.52	0.49	0.51	0.51	3.03%	2,055,814
Feb 19, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	2,953,555
Feb 18, 2026	0.50	0.50	0.48	0.49	0.49	-2.97%	3,750,612
Feb 17, 2026	0.50	0.51	0.49	0.51	0.51	2.02%	5,371,480
Feb 16, 2026	0.51	0.51	0.49	0.50	0.50	-	2,061,685
Feb 13, 2026	0.51	0.51	0.49	0.50	0.50	-4.81%	1,206,743
Feb 12, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	1,858,757
Feb 11, 2026	0.55	0.55	0.52	0.53	0.53	-	2,063,170
Feb 10, 2026	0.53	0.55	0.52	0.53	0.53	0.95%	2,010,133
Feb 9, 2026	0.51	0.53	0.51	0.53	0.53	7.14%	1,287,818
Feb 6, 2026	0.51	0.52	0.48	0.49	0.49	-5.77%	6,694,052
Feb 5, 2026	0.57	0.57	0.51	0.52	0.52	-7.14%	3,306,119
Feb 4, 2026	0.57	0.58	0.55	0.56	0.56	0.90%	3,261,209
Feb 3, 2026	0.54	0.57	0.54	0.56	0.56	2.78%	2,710,978
Feb 2, 2026	0.54	0.55	0.51	0.54	0.54	-3.57%	6,065,841
Jan 30, 2026	0.55	0.59	0.54	0.56	0.56	-3.45%	17,685,540
Jan 29, 2026	0.60	0.61	0.57	0.58	0.58	-3.33%	5,597,454
Jan 28, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	6,629,506
Jan 27, 2026	0.60	0.61	0.58	0.59	0.59	-2.48%	6,760,387
Jan 23, 2026	0.56	0.62	0.56	0.61	0.61	10.00%	7,957,224
Jan 22, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	5,974,738
Jan 21, 2026	0.58	0.58	0.56	0.57	0.57	0.88%	4,253,935
Jan 20, 2026	0.58	0.58	0.55	0.57	0.57	-1.74%	11,300,170
Jan 19, 2026	0.55	0.58	0.55	0.58	0.58	5.50%	2,474,464
Jan 16, 2026	0.57	0.57	0.54	0.55	0.55	-1.80%	2,672,225
Jan 15, 2026	0.57	0.61	0.55	0.56	0.56	-0.89%	6,196,517
Jan 14, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	16,066,730
Jan 13, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	5,533,011
Jan 12, 2026	0.53	0.57	0.52	0.56	0.56	8.74%	8,603,540
Jan 9, 2026	0.52	0.53	0.51	0.52	0.52	-	3,231,488
Jan 8, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	1,978,784
Jan 7, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	4,240,119
Jan 6, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	2,707,681
Jan 5, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	2,839,549
Jan 2, 2026	0.49	0.50	0.48	0.49	0.49	-2.02%	1,993,711
Dec 31, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	4,270,318
Dec 30, 2025	0.49	0.50	0.46	0.49	0.49	-2.00%	3,439,087
Dec 29, 2025	0.49	0.51	0.48	0.50	0.50	4.17%	5,111,699
Dec 24, 2025	0.49	0.49	0.48	0.48	0.48	-	4,369,389
Dec 23, 2025	0.48	0.49	0.46	0.48	0.48	1.05%	7,442,475
Dec 22, 2025	0.46	0.49	0.45	0.48	0.48	4.40%	5,025,181
Dec 19, 2025	0.42	0.46	0.42	0.46	0.46	7.06%	5,135,055
Dec 18, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	1,766,681
Dec 17, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	2,838,859
Dec 16, 2025	0.42	0.43	0.40	0.41	0.41	-3.57%	6,373,425
Dec 15, 2025	0.42	0.43	0.41	0.42	0.42	-	2,445,422
Dec 12, 2025	0.42	0.43	0.41	0.42	0.42	5.00%	1,320,599
Dec 11, 2025	0.42	0.43	0.40	0.40	0.40	-	2,610,425
Dec 10, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	851,686
Dec 9, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	938,922
Dec 8, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	2,378,213
Dec 5, 2025	0.45	0.45	0.41	0.41	0.41	-4.65%	1,722,981
Dec 4, 2025	0.43	0.44	0.42	0.43	0.43	-	5,143,395
Dec 3, 2025	0.40	0.44	0.40	0.43	0.43	6.17%	4,350,924