ROOT.TO(ROOT.TO)
ROOT.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $3.35 | $3.49 | $3.35 | $3.36 | 15,610 |
| 7/23/2026 | $3.43 | $3.44 | $3.36 | $3.36 | 5,702 |
| 7/22/2026 | $3.58 | $3.58 | $3.43 | $3.45 | 5,044 |
| 7/21/2026 | $3.36 | $3.42 | $3.35 | $3.42 | 11,800 |
| 7/20/2026 | $3.45 | $3.55 | $3.44 | $3.44 | 7,820 |
| 7/17/2026 | $3.33 | $3.48 | $3.28 | $3.48 | 1,500 |
| 7/16/2026 | $3.33 | $3.41 | $3.31 | $3.32 | 77,200 |
| 7/15/2026 | $3.21 | $3.52 | $3.21 | $3.31 | 47,325 |
| 7/14/2026 | $3.66 | $3.70 | $3.54 | $3.54 | 7,904 |
| 7/13/2026 | $3.70 | $3.78 | $3.67 | $3.70 | 18,512 |
| 7/10/2026 | $3.82 | $3.92 | $3.62 | $3.62 | 9,300 |
| 7/9/2026 | $3.85 | $3.96 | $3.83 | $3.90 | 4,700 |
| 7/8/2026 | $3.74 | $3.95 | $3.74 | $3.83 | 11,611 |
| 7/7/2026 | $3.85 | $3.85 | $3.79 | $3.79 | 645 |
| 7/6/2026 | $3.92 | $3.93 | $3.80 | $3.85 | 2,100 |
| 7/3/2026 | $3.92 | $3.92 | $3.90 | $3.90 | 724 |
| 7/2/2026 | $3.86 | $3.92 | $3.78 | $3.88 | 8,300 |
| 6/30/2026 | $4.03 | $4.03 | $3.83 | $3.83 | 19,525 |
| 6/29/2026 | $4.14 | $4.20 | $4.08 | $4.09 | 5,300 |
| 6/26/2026 | $4.05 | $4.05 | $4.05 | $4.05 | 228 |
| 6/25/2026 | $4.09 | $4.09 | $4.09 | $4.09 | - |
| 6/24/2026 | $4.24 | $4.24 | $4.00 | $4.09 | 1,500 |
| 6/23/2026 | $4.28 | $4.28 | $4.09 | $4.09 | 1,226 |
| 6/22/2026 | $3.82 | $4.28 | $3.82 | $4.28 | 21,747 |
| 6/19/2026 | $4.10 | $4.13 | $3.98 | $3.98 | 10,611 |
| 6/18/2026 | $4.05 | $4.22 | $4.05 | $4.16 | 9,300 |
| 6/17/2026 | $4.21 | $4.23 | $4.03 | $4.20 | 7,607 |
| 6/16/2026 | $4.12 | $4.20 | $3.98 | $4.15 | 16,435 |
| 6/15/2026 | $4.19 | $4.35 | $4.07 | $4.20 | 22,900 |
| 6/12/2026 | $4.70 | $4.70 | $4.34 | $4.50 | 36,300 |
| 6/11/2026 | $4.56 | $4.66 | $4.56 | $4.64 | 9,400 |
| 6/10/2026 | $4.52 | $4.52 | $4.51 | $4.52 | 4,048 |
| 6/9/2026 | $4.63 | $4.63 | $4.45 | $4.52 | 12,500 |
| 6/8/2026 | $4.59 | $4.65 | $4.51 | $4.60 | 16,847 |
| 6/5/2026 | $4.57 | $4.60 | $4.54 | $4.57 | 15,300 |
| 6/4/2026 | $4.40 | $4.56 | $4.40 | $4.56 | 14,122 |
| 6/3/2026 | $4.39 | $4.54 | $4.39 | $4.45 | 17,500 |
| 6/2/2026 | $4.38 | $4.40 | $4.20 | $4.37 | 7,000 |
| 6/1/2026 | $4.26 | $4.42 | $4.25 | $4.42 | 24,900 |
| 5/29/2026 | $4.22 | $4.25 | $4.20 | $4.24 | 47,900 |
| 5/28/2026 | $4.12 | $4.22 | $4.12 | $4.20 | 19,100 |
| 5/27/2026 | $3.93 | $4.11 | $3.93 | $4.11 | 19,402 |
| 5/26/2026 | $3.93 | $4.00 | $3.93 | $4.00 | 10,413 |
| 5/25/2026 | $3.95 | $3.99 | $3.95 | $3.95 | 79,900 |
| 5/22/2026 | $3.92 | $3.97 | $3.92 | $3.97 | 603 |
| 5/21/2026 | $3.96 | $3.97 | $3.95 | $3.95 | 4,813 |
| 5/20/2026 | $3.91 | $3.96 | $3.88 | $3.94 | 4,901 |
| 5/19/2026 | $3.88 | $3.95 | $3.88 | $3.93 | 18,500 |
| 5/15/2026 | $3.95 | $3.96 | $3.80 | $3.88 | 11,833 |
| 5/14/2026 | $3.96 | $3.96 | $3.94 | $3.94 | 9,807 |
| 5/13/2026 | $3.94 | $3.94 | $3.94 | $3.94 | 100 |
| 5/12/2026 | $3.86 | $3.97 | $3.86 | $3.97 | 400 |
| 5/11/2026 | $3.95 | $3.95 | $3.86 | $3.94 | 17,800 |
| 5/8/2026 | $3.88 | $4.00 | $3.88 | $3.91 | 2,546 |
| 5/7/2026 | $3.99 | $3.99 | $3.88 | $3.89 | 4,105 |
| 5/6/2026 | $3.96 | $3.96 | $3.85 | $3.92 | 1,218 |
| 5/5/2026 | $4.00 | $4.00 | $3.94 | $3.94 | 3,500 |
| 5/4/2026 | $3.93 | $4.00 | $3.85 | $3.97 | 20,049 |
| 5/1/2026 | $3.89 | $3.93 | $3.89 | $3.93 | 4,500 |
| 4/30/2026 | $3.90 | $3.90 | $3.85 | $3.89 | 1,601 |
| 4/29/2026 | $3.90 | $3.93 | $3.90 | $3.93 | 5,221 |
| 4/28/2026 | $3.86 | $3.93 | $3.86 | $3.93 | 428 |
| 4/27/2026 | $3.77 | $3.86 | $3.77 | $3.86 | 1,929 |