7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,755.26

+515.85

+0.67%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Roxmore Resources Inc. (RM.TO)

6.83 -0.04 (-0.58%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.87	6.90	6.78	6.83	6.83	862,800
Oct 29, 2026	6.89	6.89	6.86	6.87	6.87	363,500
Oct 28, 2026	6.92	6.92	6.87	6.89	6.89	480,200
Oct 27, 2026	6.90	6.92	6.88	6.91	6.91	418,500
Oct 26, 2026	6.84	6.92	6.83	6.91	6.91	1,718,600
Oct 23, 2026	6.90	6.90	6.84	6.84	6.84	1,947,700
Oct 22, 2026	6.91	6.94	6.89	6.91	6.91	2,746,100
Oct 21, 2026	6.91	6.93	6.91	6.91	6.91	954,400
Oct 20, 2026	6.91	6.93	6.90	6.91	6.91	1,113,600
Oct 19, 2026	6.90	6.93	6.90	6.91	6.91	899,400
Oct 16, 2026	6.91	6.97	6.88	6.91	6.91	4,585,700
Oct 15, 2026	6.88	6.93	6.88	6.90	6.90	1,579,400
Oct 14, 2026	6.94	6.94	6.87	6.90	6.90	2,397,900
Oct 13, 2026	6.81	6.98	6.80	6.98	6.98	6,974,800
Oct 9, 2026	5.45	5.45	5.26	5.32	5.32	598,400
Oct 8, 2026	5.35	5.44	5.20	5.41	5.41	340,400
Oct 7, 2026	4.98	5.37	4.82	5.35	5.35	539,700
Oct 6, 2026	5.00	5.03	4.75	5.00	5.00	391,900
Oct 5, 2026	5.04	5.07	4.99	4.99	4.99	175,400
Oct 2, 2026	4.92	5.09	4.90	5.02	5.02	361,100
Oct 1, 2026	4.85	5.01	4.79	4.86	4.86	370,000
Sep 30, 2026	4.55	4.90	4.46	4.72	4.72	473,900
Sep 29, 2026	4.65	4.71	4.47	4.52	4.52	234,700
Sep 28, 2026	4.65	4.85	4.52	4.62	4.62	349,200
Sep 25, 2026	4.48	4.83	4.46	4.82	4.82	439,000
Sep 24, 2026	4.52	4.60	4.33	4.47	4.47	140,400
Sep 23, 2026	4.73	4.73	4.41	4.47	4.47	86,300
Sep 22, 2026	4.31	4.75	4.31	4.70	4.70	370,100
Sep 21, 2026	4.35	4.35	4.18	4.33	4.33	143,100
Sep 18, 2026	4.18	4.35	4.11	4.29	4.29	275,500
Sep 17, 2026	3.85	4.14	3.85	4.12	4.12	107,100
Sep 16, 2026	3.86	3.86	3.67	3.77	3.77	86,700
Sep 15, 2026	3.95	3.97	3.76	3.82	3.82	188,100
Sep 14, 2026	3.90	4.00	3.87	3.92	3.92	1,560,300
Sep 11, 2026	3.93	4.10	3.82	3.84	3.84	81,300
Sep 10, 2026	4.00	4.19	3.85	3.88	3.88	1,076,600
Sep 9, 2026	3.95	4.10	3.95	4.01	4.01	283,300
Sep 8, 2026	4.10	4.16	3.90	3.91	3.91	206,300
Sep 4, 2026	4.00	4.21	3.95	4.13	4.13	110,800
Sep 3, 2026	4.00	4.11	3.90	4.00	4.00	324,900
Sep 2, 2026	3.95	4.08	3.88	3.91	3.91	201,000
Sep 1, 2026	4.04	4.05	3.81	3.92	3.92	87,900
Aug 31, 2026	3.95	4.04	3.85	3.97	3.97	129,900
Aug 28, 2026	4.05	4.11	3.92	3.99	3.99	47,600
Aug 27, 2026	3.99	4.02	3.94	3.95	3.95	36,300
Aug 26, 2026	4.10	4.10	3.92	3.99	3.99	36,100
Aug 25, 2026	4.19	4.23	4.01	4.04	4.04	87,600
Aug 24, 2026	4.02	4.29	4.00	4.19	4.19	147,200
Aug 21, 2026	3.84	4.06	3.84	4.02	4.02	115,600
Aug 20, 2026	3.75	3.82	3.70	3.78	3.78	79,000
Aug 19, 2026	3.69	3.77	3.51	3.69	3.69	330,000
Aug 18, 2026	3.64	3.64	3.48	3.58	3.58	108,400
Aug 17, 2026	3.38	3.64	3.38	3.62	3.62	110,100
Aug 14, 2026	3.33	3.45	3.33	3.36	3.36	16,200
Aug 13, 2026	3.34	3.34	3.27	3.30	3.30	34,600
Aug 12, 2026	3.35	3.43	3.26	3.35	3.35	155,600
Aug 11, 2026	3.31	3.33	3.25	3.30	3.30	94,100
Aug 10, 2026	3.15	3.31	3.15	3.30	3.30	92,900
Aug 7, 2026	3.27	3.27	3.15	3.17	3.17	123,200
Aug 6, 2026	3.10	3.24	3.10	3.13	3.13	98,400
Aug 5, 2026	3.05	3.16	3.02	3.14	3.14	116,900
Aug 4, 2026	2.92	3.05	2.90	2.95	2.95	1,112,800
Jul 31, 2026	3.05	3.05	2.83	2.84	2.84	88,900
Jul 30, 2026	3.00	3.02	2.95	3.02	3.02	83,800
Jul 29, 2026	3.00	3.03	2.85	2.91	2.91	102,700
Jul 28, 2026	3.00	3.00	2.85	2.90	2.90	116,600
Jul 27, 2026	2.95	3.03	2.91	3.03	3.03	44,800
Jul 24, 2026	2.96	2.96	2.83	2.94	2.94	27,800
Jul 23, 2026	2.90	2.99	2.82	2.85	2.85	24,500
Jul 22, 2026	2.85	3.10	2.85	3.00	3.00	156,000
Jul 21, 2026	2.76	2.80	2.76	2.80	2.80	52,800
Jul 20, 2026	2.79	2.81	2.69	2.74	2.74	63,400
Jul 17, 2026	2.73	2.89	2.68	2.76	2.76	98,300
Jul 16, 2026	2.85	2.85	2.71	2.73	2.73	75,000
Jul 15, 2026	2.87	2.90	2.79	2.86	2.86	27,100
Jul 14, 2026	2.85	2.94	2.79	2.84	2.84	89,500
Jul 13, 2026	2.95	2.95	2.78	2.86	2.86	131,600
Jul 10, 2026	3.05	3.09	2.89	2.95	2.95	59,600
Jul 9, 2026	3.00	3.10	2.95	3.04	3.04	92,700
Jul 8, 2026	2.88	2.99	2.85	2.89	2.89	193,500
Jul 7, 2026	3.15	3.15	2.92	2.96	2.96	209,900
Jul 6, 2026	3.08	3.19	3.04	3.15	3.15	124,800
Jul 3, 2026	3.05	3.13	2.97	3.04	3.04	91,000
Jul 2, 2026	3.11	3.30	2.97	2.99	2.99	131,700
Jun 30, 2026	3.25	3.26	3.08	3.08	3.08	30,500
Jun 29, 2026	3.28	3.30	3.25	3.28	3.28	7,900
Jun 26, 2026	3.17	3.34	3.17	3.28	3.28	62,700
Jun 25, 2026	3.12	3.22	3.08	3.16	3.16	77,100
Jun 24, 2026	3.25	3.25	3.07	3.12	3.12	70,200
Jun 23, 2026	3.35	3.35	3.24	3.28	3.28	62,500
Jun 22, 2026	3.41	3.45	3.38	3.38	3.38	43,800
Jun 19, 2026	3.35	3.45	3.35	3.44	3.44	35,500
Jun 18, 2026	3.74	3.74	3.31	3.37	3.37	62,700
Jun 17, 2026	3.50	3.83	3.43	3.65	3.65	121,200
Jun 16, 2026	3.43	3.56	3.34	3.54	3.54	71,300
Jun 15, 2026	3.60	3.60	3.27	3.34	3.34	51,900
Jun 12, 2026	3.39	3.42	3.25	3.41	3.41	81,400
Jun 11, 2026	3.17	3.50	3.17	3.40	3.40	402,700
Jun 10, 2026	3.18	3.35	3.13	3.25	3.25	260,100
Jun 9, 2026	3.31	3.32	3.05	3.19	3.19	312,300
Jun 8, 2026	3.46	3.50	3.26	3.32	3.32	86,800
Jun 5, 2026	4.00	4.00	3.43	3.43	3.43	152,900
Jun 4, 2026	3.97	4.15	3.97	4.05	4.05	122,500
Jun 3, 2026	4.19	4.19	3.89	3.96	3.96	159,800
Jun 2, 2026	3.98	4.24	3.97	4.20	4.20	156,400
Jun 1, 2026	3.86	4.08	3.86	4.01	4.01	236,400
May 29, 2026	4.02	4.18	3.95	3.95	3.95	145,700
May 28, 2026	3.70	4.03	3.70	3.97	3.97	126,000
May 27, 2026	3.84	3.90	3.70	3.79	3.79	175,400
May 26, 2026	3.72	3.88	3.72	3.84	3.84	87,700
May 25, 2026	3.80	3.87	3.70	3.72	3.72	29,000
May 22, 2026	3.85	3.88	3.66	3.78	3.78	62,600
May 21, 2026	3.77	3.92	3.77	3.90	3.90	100,400
May 20, 2026	3.90	3.95	3.77	3.77	3.77	59,300
May 19, 2026	3.90	4.04	3.80	3.98	3.98	158,300
May 15, 2026	3.85	3.94	3.73	3.94	3.94	131,000
May 14, 2026	4.09	4.09	3.73	3.93	3.93	248,800
May 13, 2026	4.08	4.35	4.03	4.11	4.11	256,100
May 12, 2026	4.01	4.15	3.83	4.13	4.13	245,500
May 11, 2026	4.09	4.35	3.93	4.01	4.01	152,400
May 8, 2026	4.18	4.18	3.96	4.14	4.14	188,200
May 7, 2026	4.20	4.24	4.16	4.20	4.20	109,800
May 6, 2026	4.25	4.46	4.20	4.23	4.23	81,000
May 5, 2026	4.30	4.32	4.13	4.20	4.20	122,200
May 4, 2026	4.25	4.55	4.25	4.32	4.32	255,400
May 1, 2026	4.70	4.71	4.30	4.32	4.32	272,700
Apr 30, 2026	4.80	4.95	4.52	4.70	4.70	149,600
Apr 29, 2026	4.90	4.95	4.64	4.77	4.77	217,900
Apr 28, 2026	4.85	5.00	4.80	4.95	4.95	252,900
Apr 27, 2026	4.71	4.98	4.65	4.89	4.89	253,500
Apr 24, 2026	4.72	4.85	4.67	4.72	4.72	200,500
Apr 23, 2026	5.30	5.30	4.61	4.74	4.74	163,400
Apr 22, 2026	4.96	5.29	4.96	5.20	5.20	336,500
Apr 21, 2026	5.35	5.46	4.80	4.87	4.87	406,300
Apr 20, 2026	5.52	5.70	5.16	5.36	5.36	489,600
Apr 17, 2026	5.21	5.50	5.20	5.38	5.38	493,900
Apr 16, 2026	5.25	5.27	4.88	5.10	5.10	600,500
Apr 15, 2026	5.00	5.51	4.90	5.25	5.25	924,300
Apr 14, 2026	4.75	5.04	4.72	4.95	4.95	459,300
Apr 13, 2026	4.80	4.80	4.45	4.70	4.70	219,800
Apr 10, 2026	4.30	4.86	4.29	4.71	4.71	458,800
Apr 9, 2026	3.80	4.38	3.80	4.38	4.38	388,100
Apr 8, 2026	3.75	3.88	3.72	3.85	3.85	158,800
Apr 7, 2026	3.60	3.70	3.60	3.66	3.66	137,900
Apr 6, 2026	3.66	3.80	3.60	3.60	3.60	108,200
Apr 2, 2026	3.60	3.83	3.60	3.70	3.70	64,900
Apr 1, 2026	3.55	3.97	3.53	3.85	3.85	374,800
Mar 31, 2026	3.25	3.58	3.25	3.51	3.51	132,900
Mar 30, 2026	3.40	3.41	3.29	3.29	3.29	77,800
Mar 27, 2026	3.40	3.40	3.29	3.34	3.34	60,100
Mar 26, 2026	3.17	3.30	3.17	3.29	3.29	99,100
Mar 25, 2026	3.15	3.35	3.15	3.28	3.28	272,500
Mar 24, 2026	2.90	3.25	2.90	3.20	3.20	122,200
Mar 23, 2026	2.60	2.99	2.60	2.99	2.99	284,600
Mar 20, 2026	2.90	2.93	2.65	2.67	2.67	310,400
Mar 19, 2026	2.99	2.99	2.70	2.95	2.95	237,900
Mar 18, 2026	3.20	3.24	2.91	3.01	3.01	157,900
Mar 17, 2026	3.35	3.41	3.19	3.19	3.19	137,700
Mar 16, 2026	3.77	3.77	3.28	3.35	3.35	171,700
Mar 13, 2026	3.70	3.75	3.45	3.65	3.65	110,500
Mar 12, 2026	3.80	3.80	3.52	3.62	3.62	216,000
Mar 11, 2026	3.88	3.88	3.60	3.62	3.62	86,800
Mar 10, 2026	3.87	3.95	3.78	3.85	3.85	91,700
Mar 9, 2026	3.78	3.92	3.60	3.85	3.85	120,600
Mar 6, 2026	3.89	4.01	3.68	3.95	3.95	123,300
Mar 5, 2026	4.00	4.07	3.65	3.99	3.99	104,100
Mar 4, 2026	4.00	4.15	3.90	4.00	4.00	262,100
Mar 3, 2026	3.82	4.03	3.65	4.00	4.00	139,400
Mar 2, 2026	3.35	3.99	3.28	3.79	3.79	177,800
Feb 27, 2026	3.50	3.60	3.23	3.27	3.27	109,400
Feb 26, 2026	3.63	3.63	3.32	3.45	3.45	101,800
Feb 25, 2026	3.38	3.70	3.32	3.63	3.63	109,700
Feb 24, 2026	3.14	3.42	3.08	3.38	3.38	151,700
Feb 23, 2026	3.00	3.23	3.00	3.14	3.14	89,000
Feb 20, 2026	3.25	3.49	3.02	3.02	3.02	140,500
Feb 19, 2026	3.00	3.45	2.91	3.45	3.45	111,000
Feb 18, 2026	2.73	3.24	2.66	3.08	3.08	165,100
Feb 17, 2026	2.68	2.74	2.53	2.69	2.69	134,300
Feb 13, 2026	2.75	2.79	2.65	2.69	2.69	55,900
Feb 12, 2026	2.81	2.81	2.60	2.64	2.64	69,200
Feb 11, 2026	2.70	2.80	2.70	2.80	2.80	33,400
Feb 10, 2026	2.70	2.75	2.67	2.72	2.72	46,000
Feb 9, 2026	2.74	2.75	2.55	2.72	2.72	144,200
Feb 6, 2026	2.51	2.69	2.50	2.62	2.62	57,600
Feb 5, 2026	2.55	2.60	2.40	2.40	2.40	74,800

Mobilize your Website

View Site in Mobile | Classic

Share by: