Roscan Gold Corporation (RCGCF)
OTCMKTS · Delayed Price · Currency is USD
0.1500
-0.0057 (-3.66%)
At close: Aug 11, 2026
RCGCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.66% | 165,800 |
| Aug 10, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.73% | 86,325 |
| Aug 7, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 27.02% | 178,250 |
| Aug 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.73% | 81,816 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.82% | 19,958 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.03% | 50,375 |
| Aug 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.80% | 78,000 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.67% | 108,273 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.09% | 75,089 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 5,000 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.05% | 42,010 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.31% | 5,712 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.65% | 41,000 |
| Jul 23, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -3.88% | 257,970 |
| Jul 22, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.95% | 59,500 |
| Jul 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.20% | 109,040 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.66% | 96,000 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.81% | 120,410 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.67% | 428,977 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.37% | 47,056 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 141,954 |
| Jul 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.94% | 139,090 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.31% | 93,490 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.79% | 219,014 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 18,333 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.28% | 90,180 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.86% | 31,190 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.63% | 49,154 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.12% | 53,000 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,821 |
| Jun 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.17% | 69,260 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 146,900 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.08% | 12,000 |
| Jun 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.64% | 21,600 |
| Jun 22, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.42% | 67,005 |
| Jun 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.85% | 214,595 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 36,722 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.15% | 176,500 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.37% | 10,400 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.92% | 64,917 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.33% | 62,277 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.23% | 62,841 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.72% | 68,027 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.33% | 215,828 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.37% | 137,400 |
| Jun 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 61,750 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.07% | 120,120 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.24% | 128,752 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.29% | 725,597 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.04% | 79,118 |