Want to see TSE:RM full AI Analyst Report?
Roxmore Resources (RM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.87 | 6.90 | 6.78 | 6.83 | 6.83 | -0.58% | 862,751 | 1.40 |
| Oct 29, 2026 | 6.89 | 6.89 | 6.86 | 6.87 | 6.87 | -0.29% | 363,548 | 0.60 |
| Oct 28, 2026 | 6.92 | 6.92 | 6.87 | 6.89 | 6.89 | -0.29% | 480,164 | 0.79 |
| Oct 27, 2026 | 6.90 | 6.92 | 6.88 | 6.91 | 6.91 | +0.00% | 418,548 | 0.70 |
| Oct 26, 2026 | 6.84 | 6.92 | 6.83 | 6.91 | 6.91 | +1.02% | 1,718,567 | 2.99 |
| Oct 23, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -1.01% | 1,947,668 | 3.58 |
| Oct 22, 2026 | 6.91 | 6.94 | 6.89 | 6.91 | 6.91 | +0.00% | 2,746,111 | 5.47 |
| Oct 21, 2026 | 6.91 | 6.93 | 6.91 | 6.91 | 6.91 | +0.00% | 954,393 | 1.96 |
| Oct 20, 2026 | 6.91 | 6.93 | 6.90 | 6.91 | 6.91 | +0.00% | 1,113,569 | 2.37 |
| Oct 19, 2026 | 6.90 | 6.93 | 6.90 | 6.91 | 6.91 | +0.00% | 899,418 | 1.96 |
| Oct 16, 2026 | 6.91 | 6.97 | 6.88 | 6.91 | 6.91 | +0.14% | 4,585,652 | 11.88 |
| Oct 15, 2026 | 6.88 | 6.93 | 6.88 | 6.90 | 6.90 | +0.00% | 1,579,380 | 4.36 |
| Oct 14, 2026 | 6.94 | 6.94 | 6.87 | 6.90 | 6.90 | -1.15% | 2,397,851 | 7.37 |
| Oct 13, 2026 | 6.81 | 6.98 | 6.80 | 6.98 | 6.98 | +31.20% | 6,974,757 | 32.28 |
| Oct 12, 2026 | 5.45 | 5.45 | 5.26 | 5.32 | 5.32 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.45 | 5.45 | 5.26 | 5.32 | 5.32 | -1.66% | 598,434 | 2.87 |
| Oct 08, 2026 | 5.35 | 5.44 | 5.20 | 5.41 | 5.41 | +1.12% | 340,427 | 1.66 |
| Oct 07, 2026 | 4.98 | 5.37 | 4.82 | 5.35 | 5.35 | +7.00% | 539,740 | 2.73 |
| Oct 06, 2026 | 5.00 | 5.03 | 4.75 | 5.00 | 5.00 | +0.20% | 391,924 | 2.03 |
| Oct 05, 2026 | 5.04 | 5.07 | 4.99 | 4.99 | 4.99 | -0.60% | 175,356 | 0.91 |
| Oct 02, 2026 | 4.92 | 5.09 | 4.90 | 5.02 | 5.02 | +3.29% | 361,149 | 1.89 |
| Oct 01, 2026 | 4.85 | 5.01 | 4.79 | 4.86 | 4.86 | +2.97% | 369,976 | 1.98 |
| Sep 30, 2026 | 4.55 | 4.90 | 4.46 | 4.72 | 4.72 | +4.42% | 473,903 | 2.62 |
| Sep 29, 2026 | 4.65 | 4.71 | 4.47 | 4.52 | 4.52 | -2.16% | 234,718 | 1.31 |
| Sep 28, 2026 | 4.65 | 4.85 | 4.52 | 4.62 | 4.62 | -4.15% | 349,201 | 2.01 |
| Sep 25, 2026 | 4.48 | 4.83 | 4.46 | 4.82 | 4.82 | +7.83% | 438,956 | 2.63 |
| Sep 24, 2026 | 4.52 | 4.60 | 4.33 | 4.47 | 4.47 | +0.00% | 140,429 | 0.85 |
| Sep 23, 2026 | 4.73 | 4.73 | 4.41 | 4.47 | 4.47 | -4.89% | 86,333 | 0.52 |
| Sep 22, 2026 | 4.31 | 4.75 | 4.31 | 4.70 | 4.70 | +8.55% | 370,133 | 2.32 |
| Sep 21, 2026 | 4.35 | 4.35 | 4.18 | 4.33 | 4.33 | +0.93% | 143,072 | 0.90 |
| Sep 18, 2026 | 4.18 | 4.35 | 4.11 | 4.29 | 4.29 | +4.13% | 275,503 | 1.77 |
| Sep 17, 2026 | 3.85 | 4.14 | 3.85 | 4.12 | 4.12 | +9.28% | 107,076 | 0.69 |
| Sep 16, 2026 | 3.86 | 3.86 | 3.67 | 3.77 | 3.77 | -1.31% | 86,674 | 0.56 |
| Sep 15, 2026 | 3.95 | 3.97 | 3.76 | 3.82 | 3.82 | -2.55% | 188,122 | 1.24 |
| Sep 14, 2026 | 3.90 | 4.00 | 3.87 | 3.92 | 3.92 | +2.08% | 1,560,283 | 12.13 |
| Sep 11, 2026 | 3.93 | 4.10 | 3.82 | 3.84 | 3.84 | -1.03% | 81,328 | 0.63 |
| Sep 10, 2026 | 4.00 | 4.19 | 3.85 | 3.88 | 3.88 | -3.24% | 1,076,640 | 9.59 |
| Sep 09, 2026 | 3.95 | 4.10 | 3.95 | 4.01 | 4.01 | +2.56% | 283,301 | 2.60 |
| Sep 08, 2026 | 4.10 | 4.16 | 3.90 | 3.91 | 3.91 | -5.33% | 206,314 | 1.84 |
| Sep 07, 2026 | 4.00 | 4.21 | 3.95 | 4.13 | 4.13 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.00 | 4.21 | 3.95 | 4.13 | 4.13 | +3.25% | 110,791 | 0.93 |
| Sep 03, 2026 | 4.00 | 4.11 | 3.90 | 4.00 | 4.00 | +2.30% | 324,902 | 2.81 |
| Sep 02, 2026 | 3.95 | 4.08 | 3.88 | 3.91 | 3.91 | -0.26% | 200,987 | 1.75 |
| Sep 01, 2026 | 4.04 | 4.05 | 3.81 | 3.92 | 3.92 | -1.26% | 87,895 | 0.76 |
| Aug 31, 2026 | 3.95 | 4.04 | 3.85 | 3.97 | 3.97 | -0.50% | 129,940 | 1.12 |
| Aug 28, 2026 | 4.05 | 4.11 | 3.92 | 3.99 | 3.99 | +1.01% | 47,559 | 0.40 |
| Aug 27, 2026 | 3.99 | 4.02 | 3.94 | 3.95 | 3.95 | -1.00% | 36,290 | 0.30 |
| Aug 26, 2026 | 4.10 | 4.10 | 3.92 | 3.99 | 3.99 | -1.24% | 36,085 | 0.29 |
| Aug 25, 2026 | 4.19 | 4.23 | 4.01 | 4.04 | 4.04 | -3.58% | 87,557 | 0.71 |
| Aug 24, 2026 | 4.02 | 4.29 | 4.00 | 4.19 | 4.19 | +4.23% | 147,202 | 1.19 |