Rocky Shore Gold Ltd. (CSE:RSG)
Canada · Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
At close: Feb 27, 2026
Rocky Shore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300,550 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 148,000 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 76,700 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 6,500 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 31,500 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 5,500 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 31,583 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 310,000 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 386,517 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 103,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 150,000 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 8,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 88,950 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 393,500 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 258,300 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 260,500 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 190,867 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 105,000 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 130,500 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 16,000 |
| Jan 29, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 16.67% | 730,000 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 696,269 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 860,883 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.63% | 155,011 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 3,093 |
| Jan 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 263,000 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -9.09% | 264,025 |
| Jan 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 89,900 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 77,007 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 16,500 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 19,500 |
| Jan 14, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 456,543 |
| Jan 13, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | -2.17% | 282,635 |
| Jan 12, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 305,000 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 53,500 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 165,500 |
| Jan 7, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 18,175 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -17.39% | 472,935 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 9.52% | 65,500 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -8.70% | 320,316 |
| Dec 31, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 112,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 65,872 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -12.73% | 89,221 |
| Dec 24, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 432,665 |
| Dec 23, 2025 | 0.19 | 0.30 | 0.19 | 0.24 | 0.24 | 26.32% | 533,138 |
| Dec 22, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 284,330 |
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 272,213 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 119,927 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.78% | 631,790 |
| Dec 16, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 12.50% | 751,700 |