Romios Gold Resources Inc. - RG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0.45	0.48	0.48	0.48	0.44	129,300
February 13, 2026	0.46	0.46	0.46	0.46	0.45	7,500
February 12, 2026	0.55	0.45	0.45	0.55	0.45	52,100
February 11, 2026	0.53	0.52	0.52	0.57	0.52	15,270
February 10, 2026	0.53	0.52	0.52	0.55	0.49	62,150
February 09, 2026	0.58	0.55	0.55	0.58	0.55	12,813
February 06, 2026	0.51	0.58	0.58	0.58	0.5	71,000
February 05, 2026	0.59	0.5	0.5	0.59	0.4	106,304
February 04, 2026	0.69	0.55	0.55	0.69	0.55	10,100
February 03, 2026	0.5	0.7	0.7	0.7	0.5	60,503
February 02, 2026	0.5	0.5	0.5	0.5	0.45	3,000
January 30, 2026	0.45	0.45	0.45	0.5	0.45	424,500
January 29, 2026	0.5	0.45	0.45	0.5	0.45	1.1M
January 28, 2026	0.4	0.5	0.5	0.5	0.4	1.87M
January 27, 2026	0.45	0.4	0.4	0.45	0.4	164,344
January 26, 2026	0.4	0.4	0.4	0.4	0.35	1.52M
January 23, 2026	0.35	0.35	0.35	0.35	0.35	18,000
January 22, 2026	0.35	0.35	0.35	0.4	0.35	1.59M
January 21, 2026	0.3	0.3	0.3	0.3	0.3	0
January 20, 2026	0.35	0.3	0.3	0.35	0.3	34,000
January 19, 2026	0.35	0.35	0.35	0.35	0.35	73,000
January 16, 2026	0.3	0.3	0.3	0.3	0.3	84,333
January 15, 2026	0.35	0.3	0.3	0.35	0.3	161,000
January 14, 2026	0.3	0.3	0.3	0.3	0.3	160,600
January 13, 2026	0.3	0.3	0.3	0.3	0.3	101,666
January 12, 2026	0.25	0.25	0.25	0.25	0.25	30,000
January 09, 2026	0.3	0.25	0.25	0.3	0.25	6,400
January 08, 2026	0.3	0.3	0.3	0.3	0.3	150,000
January 07, 2026	0.3	0.3	0.3	0.3	0.3	55,723
January 06, 2026	0.25	0.25	0.25	0.25	0.25	0
January 05, 2026	0.25	0.25	0.25	0.25	0.25	279,020
January 02, 2026	0.25	0.25	0.25	0.25	0.25	1,102
December 31, 2025	0.25	0.25	0.25	0.25	0.25	50,153
December 30, 2025	0.25	0.25	0.25	0.25	0.25	18,501
December 29, 2025	0.25	0.25	0.25	0.25	0.2	134,150
December 24, 2025	0.3	0.25	0.25	0.3	0.25	92,400
December 23, 2025	0.3	0.25	0.25	0.3	0.25	7,000
December 22, 2025	0.3	0.25	0.25	0.3	0.25	10,100
December 19, 2025	0.25	0.3	0.3	0.3	0.25	114,900
December 18, 2025	0.25	0.25	0.25	0.25	0.25	500
December 17, 2025	0.3	0.3	0.3	0.3	0.3	0
December 16, 2025	0.3	0.3	0.3	0.3	0.25	25,900
December 15, 2025	0.35	0.3	0.3	0.35	0.3	136,433
December 12, 2025	0.4	0.4	0.4	0.4	0.4	15,320
December 11, 2025	0.35	0.4	0.4	0.4	0.35	174,400
December 10, 2025	0.35	0.35	0.35	0.35	0.3	20,200
December 09, 2025	0.3	0.35	0.35	0.35	0.3	850
December 08, 2025	0.4	0.4	0.4	0.4	0.4	0
December 05, 2025	0.4	0.4	0.4	0.4	0.4	0
December 04, 2025	0.4	0.4	0.4	0.4	0.4	0
December 03, 2025	0.4	0.4	0.4	0.4	0.4	0
December 02, 2025	0.4	0.4	0.4	0.4	0.4	180
December 01, 2025	0.35	0.35	0.35	0.35	0.35	13,000
November 28, 2025	0.35	0.35	0.35	0.35	0.35	27,003
November 27, 2025	0.4	0.4	0.4	0.4	0.4	800
November 26, 2025	0.4	0.4	0.4	0.4	0.4	50
November 25, 2025	0.4	0.4	0.4	0.4	0.4	0
November 24, 2025	0.4	0.35	0.35	0.4	0.35	1,653
November 21, 2025	0.35	0.35	0.35	0.35	0.35	4,700
November 20, 2025	0.4	0.35	0.35	0.4	0.35	2,000

Romios Gold Resources Inc. (RG.V) TSXV