Rocky Shore Gold Ltd. (CSE:RSG)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0100 (6.25%)
May 1, 2026, 1:08 PM EST
Rocky Shore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 7,143 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.50% | 114,877 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 171,500 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 72,500 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 40,333 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 146,412 |
| 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 |