Advertisement
U.S. markets open in 7 hours 23 minutes

Romios Gold Resources Inc. (RG.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.02000.0000 (0.00%)
At close: 09:30AM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.02000.02000.02000.02000.0200800
Feb 21, 20240.02000.02000.02000.02000.0200-
Feb 20, 20240.02000.02000.02000.02000.0200-
Feb 16, 20240.02000.02000.02000.02000.0200-
Feb 15, 20240.02000.02000.02000.02000.0200-
Feb 14, 20240.02000.02000.02000.02000.0200-
Feb 13, 20240.02000.02000.02000.02000.0200-
Feb 12, 20240.02000.02000.02000.02000.0200-
Feb 09, 20240.02000.02000.02000.02000.0200-
Feb 08, 20240.02000.02000.02000.02000.0200-
Feb 07, 20240.02000.02000.02000.02000.02001,000
Feb 06, 20240.02000.02000.02000.02000.020053,000
Feb 05, 20240.02000.02000.02000.02000.02001,280,000
Feb 02, 20240.02000.02000.02000.02000.0200-
Feb 01, 20240.02000.02000.02000.02000.0200-
Jan 31, 20240.02000.02000.02000.02000.02001,000
Jan 30, 20240.02000.02000.02000.02000.0200387,300
Jan 29, 20240.02000.02000.02000.02000.0200-
Jan 26, 20240.02000.02000.02000.02000.0200179,000
Jan 25, 20240.02000.02000.02000.02000.0200-
Jan 24, 20240.02000.02000.02000.02000.0200-
Jan 23, 20240.02000.02000.02000.02000.02001,000
Jan 22, 20240.02000.02000.02000.02000.02001,000
Jan 19, 20240.02000.02000.02000.02000.0200-
Jan 18, 20240.02000.02000.02000.02000.0200-
Jan 17, 20240.02000.02000.02000.02000.0200-
Jan 16, 20240.02000.02000.02000.02000.0200-
Jan 15, 20240.02000.02000.02000.02000.0200105,000
Jan 12, 20240.02000.02000.02000.02000.020024,000
Jan 11, 20240.02000.02000.02000.02000.0200125,000
Jan 10, 20240.02000.02000.02000.02000.0200233,000
Jan 09, 20240.03000.03000.02000.02000.0200121,000
Jan 08, 20240.02000.02000.02000.02000.0200190,000
Jan 05, 20240.03000.03000.02000.02000.02006,700
Jan 04, 20240.02000.02000.02000.02000.0200-
Jan 03, 20240.02000.02000.02000.02000.0200275,000
Jan 02, 20240.02000.03000.02000.03000.03006,000
Dec 29, 20230.02000.02000.02000.02000.0200305,000
Dec 28, 20230.02000.02000.02000.02000.0200131,000
Dec 27, 20230.02000.02000.02000.02000.0200470,000
Dec 22, 20230.03000.03000.02000.03000.0300106,000
Dec 21, 20230.02000.02000.02000.02000.020027,000
Dec 20, 20230.02000.02000.02000.02000.02003,000
Dec 19, 20230.03000.03000.03000.03000.0300-
Dec 18, 20230.02000.03000.02000.03000.030027,000
Dec 15, 20230.02000.02000.02000.02000.020096,500
Dec 14, 20230.02000.02000.02000.02000.020027,500
Dec 13, 20230.02000.02000.02000.02000.0200240,000
Dec 12, 20230.02000.02000.02000.02000.020097,000
Dec 11, 20230.03000.03000.02000.02000.0200181,800
Dec 08, 20230.02000.02000.02000.02000.0200163,900
Dec 07, 20230.03000.03000.02000.02000.02002,000
Dec 06, 20230.02000.02000.02000.02000.0200173,000
Dec 05, 20230.02000.03000.02000.03000.0300225,000
Dec 04, 20230.03000.03000.03000.03000.0300-
Dec 01, 20230.03000.03000.03000.03000.03001,000
Nov 30, 20230.03000.03000.02000.02000.020033,000
Nov 29, 20230.03000.03000.02000.02000.02003,000
Nov 28, 20230.02000.02000.02000.02000.0200-
Nov 27, 20230.02000.02000.02000.02000.0200100,000
Nov 24, 20230.02000.03000.02000.03000.0300161,000
Nov 23, 20230.02000.02000.02000.02000.0200-
Nov 22, 20230.02000.02000.02000.02000.0200-
Nov 21, 20230.02000.02000.02000.02000.0200-
Nov 20, 20230.02000.02000.02000.02000.02004,000
Nov 17, 20230.02000.02000.02000.02000.0200275,000
Nov 16, 20230.02000.02000.02000.02000.0200191,400
Nov 15, 20230.02000.02000.02000.02000.0200150,000
Nov 14, 20230.03000.03000.03000.03000.03001,000
Nov 13, 20230.02000.02000.02000.02000.020017,000
Nov 10, 20230.03000.03000.03000.03000.0300-
Nov 09, 20230.03000.03000.03000.03000.0300-
Nov 08, 20230.03000.03000.03000.03000.0300-
Nov 07, 20230.03000.03000.03000.03000.0300-
Nov 06, 20230.03000.03000.03000.03000.03001,000
Nov 03, 20230.02000.02000.02000.02000.020087,000
Nov 02, 20230.03000.03000.03000.03000.03001,000
Nov 01, 20230.02000.02000.02000.02000.0200-
Oct 31, 20230.02000.02000.02000.02000.020010,000
Oct 30, 20230.02000.02000.02000.02000.02001,000
Oct 27, 20230.03000.03000.03000.03000.0300-
Oct 26, 20230.03000.03000.03000.03000.0300-
Oct 25, 20230.03000.03000.03000.03000.03005,000
Oct 24, 20230.02000.02000.02000.02000.0200-
Oct 23, 20230.02000.02000.02000.02000.02007,000
Oct 20, 20230.02000.02000.02000.02000.0200194,000
Oct 19, 20230.02000.02000.02000.02000.0200119,000
Oct 18, 20230.02000.02000.02000.02000.020010,400
Oct 17, 20230.02000.02000.02000.02000.0200514,000
Oct 16, 20230.03000.03000.02000.03000.0300608,400
Oct 13, 20230.03000.03000.03000.03000.0300-
Oct 12, 20230.03000.03000.03000.03000.03001,000
Oct 11, 20230.02000.02000.02000.02000.02002,000
Oct 10, 20230.03000.03000.03000.03000.03001,000
Oct 06, 20230.02000.02000.02000.02000.0200-
Oct 05, 20230.02000.02000.02000.02000.0200201,000
Oct 04, 20230.03000.03000.03000.03000.03002,000
Oct 03, 20230.03000.03000.03000.03000.0300-
Oct 02, 20230.03000.03000.03000.03000.0300-
Sep 29, 20230.02000.03000.02000.03000.030018,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...