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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.04	0.04	0.04	0.04	0.04	436,100
November 06, 2025	0.04	0.04	0.04	0.04	0.04	1,000
November 05, 2025	0.04	0.04	0.04	0.04	0.04	20,100
November 04, 2025	0.04	0.04	0.04	0.04	0.04	53,000
November 03, 2025	0.03	0.04	0.04	0.04	0.03	34,643
October 31, 2025	0.04	0.04	0.04	0.04	0.04	14,000
October 30, 2025	0.04	0.04	0.04	0.04	0.04	5,004
October 29, 2025	0.04	0.04	0.04	0.04	0.04	60,000
October 28, 2025	0.04	0.04	0.04	0.04	0.04	142,446
October 27, 2025	0.04	0.04	0.04	0.04	0.04	17,000
October 24, 2025	0.04	0.04	0.04	0.04	0.04	37,120
October 23, 2025	0.04	0.03	0.03	0.04	0.03	94,000
October 22, 2025	0.03	0.04	0.04	0.04	0.03	100,000
October 21, 2025	0.04	0.04	0.04	0.04	0.04	11,428
October 20, 2025	0.04	0.04	0.04	0.04	0.04	1,010
October 17, 2025	0.04	0.04	0.04	0.04	0.04	82,100
October 16, 2025	0.04	0.04	0.04	0.04	0.04	266,503
October 15, 2025	0.03	0.03	0.03	0.03	0.03	0
October 14, 2025	0.03	0.03	0.03	0.03	0.03	7,900
October 10, 2025	0.04	0.04	0.04	0.04	0.04	85,000
October 09, 2025	0.03	0.03	0.03	0.03	0.03	0
October 08, 2025	0.03	0.03	0.03	0.03	0.03	21,000
October 07, 2025	0.03	0.04	0.04	0.04	0.03	101,000
October 06, 2025	0.04	0.04	0.04	0.04	0.04	48,000
October 03, 2025	0.04	0.04	0.04	0.04	0.04	267,000
October 02, 2025	0.04	0.04	0.04	0.04	0.04	39,100
October 01, 2025	0.04	0.04	0.04	0.04	0.04	41,000
September 30, 2025	0.04	0.04	0.04	0.04	0.04	3,000
September 29, 2025	0.04	0.04	0.04	0.04	0.04	9,000
September 26, 2025	0.04	0.04	0.04	0.04	0.04	13,000
September 25, 2025	0.04	0.04	0.04	0.04	0.04	0
September 24, 2025	0.04	0.04	0.04	0.04	0.04	23,000
September 23, 2025	0.04	0.04	0.04	0.04	0.04	32,000
September 22, 2025	0.04	0.04	0.04	0.04	0.04	12,000
September 19, 2025	0.04	0.04	0.04	0.04	0.04	273,000
September 18, 2025	0.04	0.04	0.04	0.04	0.04	127,000
September 17, 2025	0.04	0.04	0.04	0.04	0.04	227,463
September 16, 2025	0.04	0.04	0.04	0.04	0.03	1.01M
September 15, 2025	0.04	0.03	0.03	0.04	0.03	33,000
September 12, 2025	0.04	0.04	0.04	0.04	0.04	18,000
September 11, 2025	0.03	0.03	0.03	0.03	0.03	0
September 10, 2025	0.03	0.03	0.03	0.03	0.03	8,900
September 09, 2025	0.03	0.03	0.03	0.03	0.03	594,064
September 08, 2025	0.03	0.03	0.03	0.03	0.03	315,000
September 05, 2025	0.03	0.02	0.02	0.03	0.02	56,000
September 04, 2025	0.03	0.03	0.03	0.03	0.03	31,612
September 03, 2025	0.02	0.02	0.02	0.02	0.02	0
September 02, 2025	0.02	0.02	0.02	0.02	0.02	0
August 29, 2025	0.02	0.02	0.02	0.02	0.02	0
August 28, 2025	0.03	0.02	0.02	0.03	0.02	91,000
August 27, 2025	0.03	0.03	0.03	0.03	0.03	1,000
August 26, 2025	0.03	0.03	0.03	0.03	0.03	50,000
August 25, 2025	0.03	0.03	0.03	0.03	0.03	0
August 22, 2025	0.03	0.03	0.03	0.03	0.03	0
August 21, 2025	0.03	0.03	0.03	0.03	0.03	231,000
August 20, 2025	0.03	0.03	0.03	0.03	0.03	0
August 19, 2025	0.03	0.03	0.03	0.03	0.03	0
August 18, 2025	0.03	0.03	0.03	0.03	0.03	40,000
August 15, 2025	0.03	0.03	0.03	0.03	0.03	0
August 14, 2025	0.03	0.03	0.03	0.03	0.03	148,000

Romios Gold Resources Inc. (RG.V) TSXV