Rover Critical Minerals Corp. (ROVMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:22PM EDT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 6,000 |
| 30 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 28 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 23 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 22 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 21 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,857 |
| 20 May 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 17 May 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 16 May 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 309,540 |
| 15 May 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
| 14 May 2024 | 0.0201 | 0.0204 | 0.0201 | 0.0204 | 0.0204 | 64,842 |
| 13 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| 08 May 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 07 May 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 15,000 |
| 06 May 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 03 May 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 02 May 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 01 May 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 30 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 29 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 26 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 25 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 24 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 23 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 22 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 19 Apr 2024 | 0.0262 | 0.0262 | 0.0255 | 0.0255 | 0.0255 | 175,800 |
| 18 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 17 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 16 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 15 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 12 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 11 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 10 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 4,000 |
| 09 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 |
| 08 Apr 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
| 05 Apr 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
| 04 Apr 2024 | 0.0229 | 0.0248 | 0.0229 | 0.0248 | 0.0248 | 142,000 |
| 03 Apr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 02 Apr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 800 |
| 01 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 300 |
| 26 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 25 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 22 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 20 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 14,415 |
| 19 Mar 2024 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | - |
| 18 Mar 2024 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 9,000 |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| 07 Mar 2024 | 0.0214 | 0.0226 | 0.0214 | 0.0226 | 0.0226 | 1,033 |
| 06 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 04 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 28 Feb 2024 | 0.0181 | 0.0181 | 0.0180 | 0.0180 | 0.0180 | 135,833 |
| 27 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 26 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 23 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 22 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 21 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 20 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 16 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 15 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 100 |
| 14 Feb 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 13 Feb 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 12 Feb 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 2,000 |
| 09 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 16,666 |
| 08 Feb 2024 | 0.0197 | 0.0251 | 0.0193 | 0.0251 | 0.0251 | 38,100 |
| 07 Feb 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
| 06 Feb 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
| 05 Feb 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
| 02 Feb 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
| 01 Feb 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 121,333 |
| 31 Jan 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
| 30 Jan 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
| 29 Jan 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
| 26 Jan 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 20,000 |
| 25 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 24 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 23 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 22 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 19 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 18 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 17 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 16 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 12 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 3,333 |
| 11 Jan 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
| 10 Jan 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
| 09 Jan 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.