Rocky Shore Gold Ltd. (CSE:RSG)
Canada · Delayed Price · Currency is CAD 0.0750
+0.0100 (15.38%)
Sep 19, 2025, 11:40 AM EDT
Rocky Shore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 95,500 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 18,300 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 124,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 55,000 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 200,050 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 90,000 |
| Sep 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 1,072,083 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 133,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 131,500 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55,000 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 98,000 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 212,000 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 186,500 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 149,000 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 112,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 219,500 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 933,000 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,100 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 114,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,040 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 806,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 330,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 9,000 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 40,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 90,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 20,000 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,385 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 58,000 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 9,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 41,500 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 107,700 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 9,825 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,000 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 265,334 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 185,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,500 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 51,491 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 132,065 |
| Jul 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 7,100 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Jul 7, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 25.00% | 341,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 121,100 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,265 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,500 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 28,611 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 110,500 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 109,000 |