Rocky Shore Gold Ltd. (CSE:RSG)
Canada · Delayed Price · Currency is CAD 0.0750
+0.0050 (7.14%)
Oct 2, 2025, 11:15 AM EDT
Rocky Shore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 54,000 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 176,000 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.83% | 227,000 |
| Oct 6, 2025 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 50.00% | 436,095 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 76,000 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 101,200 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 118,500 |
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 30,056 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 176,000 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 374,133 |
| Sep 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 333,500 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 174,500 |
| Sep 23, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 816,529 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000 |
| 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 |