Roscan Gold Corporation (RCGCF)
OTCMKTS · Delayed Price · Currency is USD
0.101855
+0.016255 (18.99%)
At close: Nov 9, 2026
RCGCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 19.04% | 266,966 |
| Nov 6, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | -3.60% | 110,300 |
| Nov 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 9,990 |
| Nov 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.37% | 20,000 |
| Nov 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.14% | 67,090 |
| Nov 2, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -12.44% | 959,755 |
| Oct 30, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 167,350 |
| Oct 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 53,000 |
| Oct 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.70% | 110,900 |
| Oct 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.39% | 219,500 |
| Oct 26, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.32% | 252,600 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 7,700 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.64% | 80,700 |
| Oct 21, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | 6.27% | 78,400 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.87% | 2,200 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.09% | 29,990 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.72% | 30,916 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.06% | 39,584 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.27% | 48,316 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.38% | 111,090 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.60% | 2,600 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.68% | 71,452 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 6,287 |
| Oct 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.72% | 25,490 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.32% | 136,381 |
| Oct 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 98,685 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 34,836 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 11,000 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.28% | 201,651 |
| Sep 28, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.92% | 96,360 |
| Sep 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.95% | 153,204 |
| Sep 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.03% | 93,378 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.84% | 26,474 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.76% | 12,170 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.53% | 23,083 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.12% | 120,725 |
| Sep 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.73% | 329,440 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 52,011 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.26% | 35,600 |
| Sep 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.14% | 69,490 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.37% | 1,700 |
| Sep 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -4.09% | 20,411 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.01% | 145,990 |
| Sep 8, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.87% | 43,992 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.28% | 113,090 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.76% | 105,000 |
| Sep 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.14% | 51,565 |
| Sep 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.29% | 43,725 |
| Aug 31, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 6.14% | 67,528 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -12.07% | 269,691 |