Rocky Shore Gold Ltd. (CSE:RSG)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0300 (25.00%)
At close: May 29, 2026
Rocky Shore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 25.00% | 97,015 |
| May 28, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.00% | 130,100 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 281,866 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 30,000 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 66,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 395,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 11,000 |
| May 15, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 692,064 |
| May 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 264,000 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 10,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 242,557 |
| May 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 106,500 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 60,500 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 61,500 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 18,285 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 19,000 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 13,500 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 61,500 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 56,150 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,000 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 178,500 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 23,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 212,500 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 151,000 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 186,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 57,618 |
| Apr 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 81,666 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 54,863 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 23,635 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 91,002 |
| Apr 10, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 282,277 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 78,500 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 331,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 6,883 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 89,500 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 83,000 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 27,900 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 14,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 17,500 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,200 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,666 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 67,800 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -16.67% | 29,766 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 5.88% | 94,266 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 44,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 200,295 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 10,000 |