Roscan Gold Corporation (RCGCF)
OTCMKTS · Delayed Price · Currency is USD
0.1321
+0.0031 (2.40%)
Jun 12, 2026, 3:47 PM EST
RCGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2.51% | 2,500 |
| 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 |
| May 27, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.59% | 107,580 |
| May 26, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.02% | 466,954 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.66% | 28,700 |
| May 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.19% | 32,134 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.31% | 75,600 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.67% | 136,134 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.26% | 49,480 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.40% | 29,868 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.64% | 43,100 |
| May 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.89% | 51,655 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.95% | 221,037 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.76% | 126,190 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.02% | 40,700 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.62% | 142,600 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.42% | 231,397 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.66% | 198,385 |
| May 1, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.92% | 320,920 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.05% | 556,216 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.83% | 312,143 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.24% | 217,798 |
| Apr 27, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.14 | -7.50% | 520,117 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.39% | 523,646 |
| Apr 23, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 1.49% | 761,545 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.95% | 168,175 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -3.58% | 75,595 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.44% | 156,003 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.04% | 142,420 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.54% | 60,387 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.35% | 9,740 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.08% | 37,396 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.31% | 158,530 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.80% | 103,599 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.67% | 41,270 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.39% | 239,230 |
| Apr 7, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -1.23% | 167,390 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.25% | 126,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.20% | 141,000 |
| Apr 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.65% | 355,084 |