Rottenstone Gold Inc. (CSE:SK)
Canada
· Delayed Price · Currency is CAD 0.135
+0.010 (8.00%)
At close: Feb 21, 2025
Rottenstone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 26,500 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 1,000 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 34,000 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 2,000 |
| Feb 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 12,500 |
| Feb 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 31,700 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 500 |
| Feb 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 49,000 |
| Feb 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| Jan 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Jan 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 1,500 |
| Jan 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Jan 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -56.25% | 5,500 |
| Jan 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 52.38% | - |
| Dec 20, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,000 |
| Dec 19, 2024 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | 53.85% | 7,000 |
| Dec 17, 2024 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -56.67% | 3,380 |
| Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 172.73% | 5,000 |
| Dec 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 7,000 |
| Nov 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 28,700 |
| Nov 15, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 20,000 |
| Nov 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 2,000 |
| Nov 5, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 17,500 |
| Oct 22, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,000 |
| Oct 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Oct 8, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 23,000 |
| Oct 7, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -27.78% | 1,600 |
| Oct 1, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 19,000 |
| Sep 25, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 100.00% | 5,000 |
| Sep 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 4,000 |
| Sep 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 94,000 |
| Sep 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Aug 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 90,000 |
| Aug 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 10,400 |
| Aug 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -47.37% | 14,800 |
| Jul 26, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 90.00% | 1,000 |
| Jul 24, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 89,300 |
| Jul 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 11,000 |
| Jun 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 2,000 |
| Jun 24, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 17,000 |
| Jun 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 30,000 |
| May 28, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 12,000 |
| May 1, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 3,000 |
| Apr 19, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 50.00% | 12,000 |
| Apr 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 2,000 |
| Apr 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | - |
| Mar 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -33.33% | 23,000 |