Roscan Gold Corporation (RCGCF)
OTCMKTS · Delayed Price · Currency is USD
0.1565
+0.0065 (4.33%)
Mar 27, 2026, 11:33 AM EST
RCGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 5.27% | 238,250 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 106,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 65,990 |
| Mar 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.07% | 107,616 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.06% | 42,275 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.49% | 36,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.87% | 315,605 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.82% | 88,145 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.74% | 52,970 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.00% | 171,566 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.25% | 94,515 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.03% | 137,240 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 222,190 |
| Mar 9, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.37% | 374,800 |
| Mar 6, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -4.44% | 190,875 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.12% | 8,790 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 1.15% | 258,580 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.17% | 576,286 |
| Mar 2, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 11.88% | 315,404 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.09% | 211,234 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.57% | 30,700 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.15% | 7,750 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.32% | 357,235 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.59% | 24,000 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.01% | 125,250 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -10.35% | 81,310 |
| Feb 13, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | -3.07% | 533,942 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -6.76% | 187,000 |
| 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 |