Advertisement
Advertisement
U.S. markets open in 6 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Rover Metals Corp. (ROVR.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1000+0.0050 (+5.26%)
At close: 03:07PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.09000.11500.09000.10000.100061,496
Dec 02, 20220.09500.10000.09500.09500.095021,500
Dec 01, 20220.11500.11500.11500.11500.1150500
Nov 30, 20220.09000.11000.08500.11000.1100121,391
Nov 29, 20220.09500.10000.09000.10000.100020,500
Nov 28, 20220.09500.09500.09500.09500.095028,540
Nov 25, 20220.09500.09500.09500.09500.0950-
Nov 24, 20220.09000.09500.09000.09500.095019,500
Nov 23, 20220.11000.11000.08500.10000.100072,759
Nov 22, 20220.08500.11000.08000.11000.1100204,499
Nov 21, 20220.08500.08500.08500.08500.085037,525
Nov 18, 20220.08500.08500.08500.08500.085016,000
Nov 17, 20220.08000.09000.08000.08500.0850151,955
Nov 16, 20220.09000.09000.08500.08500.085026,200
Nov 15, 20220.10000.10000.09000.09000.090038,401
Nov 14, 20220.09000.10500.09000.10500.1050280,221
Nov 11, 20220.08500.08500.08000.08500.085028,483
Nov 10, 20220.08000.08000.07500.08000.080012,000
Nov 09, 20220.08000.08000.07500.07500.075063,967
Nov 08, 20220.08000.08000.07500.07500.075050,034
Nov 07, 20220.08000.08000.07500.07500.0750100,336
Nov 04, 20220.08000.08000.07500.08000.080083,990
Nov 03, 20220.08500.08500.07500.07500.075080,392
Nov 02, 20220.08000.08500.08000.08500.08502,000
Nov 01, 20220.09000.09000.08000.08500.0850100,913
Oct 31, 20220.08000.09000.08000.09000.090055,164
Oct 31, 20221:6 Stock Split
Oct 28, 20220.06000.09000.06000.06000.0600141,500
Oct 27, 20220.09000.09000.09000.09000.0900-
Oct 26, 20220.06000.09000.06000.09000.090028,333
Oct 25, 20220.09000.09000.09000.09000.0900833
Oct 24, 20220.09000.09000.09000.09000.0900260,312
Oct 21, 20220.09000.09000.09000.09000.090079,333
Oct 20, 20220.09000.09000.09000.09000.090013,853
Oct 19, 20220.12000.12000.12000.12000.12004,375
Oct 18, 20220.09000.12000.09000.12000.12005,566
Oct 17, 20220.12000.12000.12000.12000.12001,994
Oct 14, 20220.12000.12000.12000.12000.1200-
Oct 13, 20220.12000.12000.09000.12000.120081,495
Oct 12, 20220.12000.12000.12000.12000.12009,666
Oct 11, 20220.15000.15000.15000.15000.1500-
Oct 07, 20220.15000.15000.15000.15000.150018,211
Oct 06, 20220.15000.15000.15000.15000.1500833
Oct 05, 20220.15000.15000.12000.12000.12006,892
Oct 04, 20220.15000.15000.15000.15000.15002,750
Oct 03, 20220.12000.15000.12000.15000.1500226,994
Sep 30, 20220.02000.02000.02000.02000.0200125,050
Sep 29, 20220.02000.02000.02000.02000.0200121,074
Sep 28, 20220.02000.02000.02000.02000.02001,758,801
Sep 27, 20220.02000.02000.02000.02000.02004,065
Sep 26, 20220.02500.02500.02500.02500.025020,050
Sep 23, 20220.02500.02500.02000.02000.0200501,580
Sep 22, 20220.02500.02500.02000.02500.02501,031,816
Sep 21, 20220.03000.03000.02500.02500.02506,203,573
Sep 20, 20220.02500.02500.02500.02500.02503,090,109
Sep 19, 20220.02500.02500.02500.02500.0250-
Sep 16, 20220.02500.02500.02000.02500.02501,006,000
Sep 15, 20220.02500.02500.02500.02500.02501,065,513
Sep 14, 20220.02500.02500.02500.02500.02503,271,753
Sep 13, 20220.02500.02500.02500.02500.025010,000
Sep 12, 20220.02500.02500.02500.02500.025040,000
Sep 09, 20220.02500.02500.02500.02500.025015,000
Sep 08, 20220.02500.02500.02000.02500.0250690,500
Sep 07, 20220.02500.03000.02500.03000.0300163,000
Sep 06, 20220.02500.02500.02500.02500.025054,100
Sep 02, 20220.02500.02500.02500.02500.025037,000
Sep 01, 20220.02500.02500.02500.02500.025044,800
Aug 31, 20220.02500.02500.02500.02500.025010,000
Aug 30, 20220.02500.02500.02500.02500.0250103,800
Aug 29, 20220.02500.02500.02000.02000.020042,000
Aug 26, 20220.02500.03000.02500.03000.0300194,250
Aug 25, 20220.02500.02500.02500.02500.0250437,555
Aug 24, 20220.02500.02500.02500.02500.0250222,000
Aug 23, 20220.02500.02500.02500.02500.0250309,000
Aug 22, 20220.02500.02500.02500.02500.0250752,315
Aug 19, 20220.02500.02500.02500.02500.025020,400
Aug 18, 20220.03000.03000.02500.02500.0250105,400
Aug 17, 20220.02500.02500.02500.02500.0250-
Aug 16, 20220.02500.02500.02500.02500.025020,085
Aug 15, 20220.02500.02500.02500.02500.0250-
Aug 12, 20220.02500.02500.02500.02500.025044,500
Aug 11, 20220.03000.03000.03000.03000.03002,000
Aug 10, 20220.02500.03000.02500.03000.03006,000
Aug 09, 20220.03000.03000.03000.03000.0300-
Aug 08, 20220.03000.03000.03000.03000.030021,000
Aug 05, 20220.02500.03000.02500.03000.0300325,000
Aug 04, 20220.03000.03000.03000.03000.0300-
Aug 03, 20220.03000.03000.03000.03000.030020,000
Aug 02, 20220.03000.03000.03000.03000.030011,001
Jul 29, 20220.03000.03000.03000.03000.03001,000
Jul 28, 20220.02500.02500.02500.02500.0250-
Jul 27, 20220.02500.02500.02500.02500.0250-
Jul 26, 20220.02500.02500.02500.02500.0250-
Jul 25, 20220.03000.03000.02500.02500.025055,000
Jul 22, 20220.03000.03000.03000.03000.03006,250
Jul 21, 20220.03000.03000.03000.03000.0300121,000
Jul 20, 20220.02500.02500.02500.02500.0250143,000
Jul 19, 20220.02500.02500.02500.02500.025032,000
Jul 18, 20220.02500.02500.02500.02500.025057,000
Jul 15, 20220.03000.03000.02500.02500.025077,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement