Roxmore Resources Inc. (CSE:RM)
Canada
· Delayed Price · Currency is CAD 2.230
-0.210 (-8.61%)
At close: Dec 5, 2025
Roxmore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.67 | 2.67 | 2.32 | 2.44 | 2.44 | -7.92% | 198,718 |
| Dec 3, 2025 | 2.39 | 2.65 | 2.31 | 2.65 | 2.65 | 11.34% | 306,156 |
| Dec 2, 2025 | 2.20 | 2.38 | 2.10 | 2.38 | 2.38 | 7.21% | 285,738 |
| Dec 1, 2025 | 2.10 | 2.33 | 2.10 | 2.22 | 2.22 | 13.27% | 275,959 |
| Nov 28, 2025 | 2.00 | 2.30 | 1.91 | 1.96 | 1.96 | 2.08% | 150,876 |
| Nov 27, 2025 | 1.90 | 2.10 | 1.85 | 1.92 | 1.92 | 1.59% | 40,274 |
| Nov 26, 2025 | 1.92 | 1.95 | 1.80 | 1.89 | 1.89 | -1.05% | 182,339 |
| Nov 25, 2025 | 1.86 | 2.05 | 1.80 | 1.91 | 1.91 | 3.24% | 1,247,020 |
| Nov 24, 2025 | 1.76 | 1.87 | 1.74 | 1.85 | 1.85 | 6.94% | 48,577 |
| Nov 21, 2025 | 1.93 | 1.93 | 1.62 | 1.73 | 1.73 | -8.95% | 79,634 |
| Nov 20, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | 8.57% | 49,670 |
| Nov 19, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 78,150 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -8.11% | 74,111 |
| Nov 17, 2025 | 1.80 | 1.85 | 1.75 | 1.85 | 1.85 | 5.71% | 104,958 |
| Nov 14, 2025 | 1.75 | 1.85 | 1.75 | 1.75 | 1.75 | 2.94% | 84,699 |
| Nov 13, 2025 | 1.80 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 85,601 |
| Nov 12, 2025 | 1.80 | 1.85 | 1.70 | 1.80 | 1.80 | 5.88% | 191,567 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 13,295 |
| Nov 10, 2025 | 1.70 | 1.75 | 1.65 | 1.75 | 1.75 | 2.94% | 142,672 |
| Nov 7, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 96,300 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 47,889 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 18,949 |
| Nov 4, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 125,645 |
| Nov 3, 2025 | 1.70 | 1.75 | 1.60 | 1.65 | 1.65 | -2.94% | 46,580 |
| Oct 31, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 1,799 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 83,525 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 41,410 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 25,162 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 11,205 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 6,900 |
| Oct 23, 2025 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | - | 32,761 |
| Oct 22, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | - | 15,900 |
| Oct 21, 2025 | 1.75 | 1.85 | 1.65 | 1.75 | 1.75 | -2.78% | 115,179 |
| Oct 20, 2025 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 59,873 |
| Oct 17, 2025 | 1.90 | 1.95 | 1.80 | 1.90 | 1.90 | -2.56% | 197,402 |
| Oct 16, 2025 | 1.90 | 1.95 | 1.80 | 1.95 | 1.95 | - | 338,899 |
| Oct 15, 2025 | 1.90 | 2.00 | 1.80 | 1.95 | 1.95 | - | 108,361 |
| Oct 14, 2025 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 8.33% | 143,129 |
| Oct 10, 2025 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 2.86% | 133,634 |
| Oct 9, 2025 | 1.80 | 1.90 | 1.75 | 1.75 | 1.75 | -5.41% | 118,443 |
| Oct 8, 2025 | 1.85 | 1.95 | 1.75 | 1.85 | 1.85 | 2.78% | 207,436 |
| Oct 7, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | - | 49,599 |
| Oct 6, 2025 | 1.80 | 1.90 | 1.65 | 1.80 | 1.80 | - | 209,404 |
| Oct 3, 2025 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 9.09% | 91,517 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | -2.94% | 26,829 |
| Oct 1, 2025 | 1.70 | 1.75 | 1.50 | 1.70 | 1.70 | 3.03% | 51,902 |
| Sep 30, 2025 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | -2.94% | 27,940 |
| Sep 29, 2025 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 46,728 |
| Sep 26, 2025 | 1.75 | 1.75 | 1.40 | 1.60 | 1.60 | -8.57% | 146,820 |
| Sep 25, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 114,500 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -5.41% | 84,281 |
| Sep 23, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 67,875 |
| Sep 22, 2025 | 1.80 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 54,083 |
| Sep 19, 2025 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 29,151 |
| Sep 18, 2025 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | -2.78% | 28,580 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 37,980 |
| Sep 16, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 47,011 |
| Sep 15, 2025 | 1.60 | 1.90 | 1.60 | 1.75 | 1.75 | 9.37% | 219,427 |
| Sep 12, 2025 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 54,474 |
| Sep 11, 2025 | 1.60 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 18,478 |
| Sep 10, 2025 | 1.65 | 1.65 | 1.50 | 1.60 | 1.60 | -3.03% | 216,396 |
| Sep 9, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -5.71% | 186,945 |
| Sep 8, 2025 | 1.35 | 1.75 | 1.30 | 1.75 | 1.75 | 40.00% | 411,073 |
| Sep 4, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 19.05% | 143,001 |
| Sep 3, 2025 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 82,855 |
| Sep 2, 2025 | 1.20 | 1.35 | 1.10 | 1.10 | 1.10 | -8.33% | 144,331 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 80,727 |
| Aug 28, 2025 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | -3.85% | 86,228 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.25 | 1.30 | 1.30 | - | 81,356 |
| Aug 26, 2025 | 1.40 | 1.45 | 1.30 | 1.30 | 1.30 | -7.14% | 122,456 |
| Aug 25, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | -3.45% | 86,882 |
| Aug 22, 2025 | 1.35 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 64,897 |
| Aug 21, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 124,502 |
| Aug 20, 2025 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 72,845 |
| Aug 19, 2025 | 1.50 | 1.60 | 1.35 | 1.40 | 1.40 | -3.45% | 233,314 |
| Aug 18, 2025 | 1.15 | 1.60 | 1.15 | 1.45 | 1.45 | 26.09% | 576,568 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 29,808 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 63,408 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 23,999 |
| Aug 12, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 28,650 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 26,622 |
| Aug 8, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 23,364 |
| Aug 7, 2025 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | - | 49,798 |
| Aug 6, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | 40,498 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | - | 36,994 |
| Aug 1, 2025 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 32,740 |
| Jul 31, 2025 | 1.25 | 1.30 | 1.15 | 1.15 | 1.15 | - | 26,880 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -8.00% | 19,210 |
| Jul 29, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 33,818 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 29,817 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 33,550 |
| Jul 24, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 19,657 |
| Jul 23, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 48,006 |
| Jul 22, 2025 | 1.20 | 1.30 | 1.15 | 1.25 | 1.25 | 4.17% | 54,790 |
| Jul 21, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 45,573 |
| Jul 18, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 41,720 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 118,544 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | - | 60,089 |
| Jul 15, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 9.52% | 50,685 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.05 | 1.05 | 1.05 | -16.00% | 41,215 |