Roscan Gold Corporation (RCGCF)
OTCMKTS · Delayed Price · Currency is USD
0.1690
-0.0160 (-8.65%)
Feb 12, 2026, 12:40 PM EST
Roscan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 21.23% | 257,955 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.73% | 36,933 |
| Feb 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 17.83% | 287,500 |
| Feb 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.52% | 42,510 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.99% | 39,780 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.76% | 53,436 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.38% | 396,168 |
| Feb 2, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 3.01% | 460,870 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.41% | 179,777 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.12% | 172,547 |
| Jan 28, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 13.11% | 403,298 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.24% | 221,452 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.76% | 165,206 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.75% | 205,260 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.30% | 82,500 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.18% | 63,559 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 184,910 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | 150,888 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 87,075 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.13% | 20,350 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.17% | 310,029 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -2.70% | 44,500 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.69% | 334,589 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 322,516 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.26% | 18,760 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.64% | 115,000 |
| Jan 5, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -0.99% | 396,569 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.59% | 32,640 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.14% | 53,247 |
| Dec 29, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -7.89% | 523,342 |
| Dec 26, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 2.98% | 647,000 |
| Dec 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.63% | 854,187 |
| Dec 23, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 8.60% | 532,341 |
| Dec 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.63% | 91,500 |
| Dec 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.34% | 284,290 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.66% | 220,280 |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.22% | 135,600 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 15,500 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 3.45% | 83,500 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.56% | 196,000 |
| Dec 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.59% | 192,900 |
| Dec 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.06% | 35,000 |
| Dec 9, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -1.62% | 530,965 |
| Dec 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.43% | 19,000 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.06% | 74,940 |
| Dec 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.96% | 47,100 |
| Dec 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.20% | 244,964 |
| Dec 2, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 7.58% | 347,630 |
| Dec 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.10% | 163,435 |
| Nov 28, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 8.17% | 31,100 |