Skip to main content
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
May 16, 2025, 2:24 PM EDT

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.070.070.070.070.07-7.14%454,000
May 15, 20250.060.070.060.070.0716.67%553,800
May 14, 20250.060.060.060.060.069.09%433,500
May 13, 20250.050.060.050.060.0610.00%641,000
May 12, 20250.050.060.050.050.0511.11%228,500
May 9, 20250.050.050.050.050.05-10.00%209,500
May 8, 20250.050.050.050.050.05-1,095,000
May 7, 20250.050.050.050.050.05-425,000
May 6, 20250.060.060.050.050.05-433,100
May 5, 20250.060.060.050.050.05-9.09%147,400
May 2, 20250.060.060.050.060.06-8.33%33,814
May 1, 20250.060.060.060.060.069.09%-
Apr 30, 20250.050.060.050.060.06-207,000
Apr 29, 20250.060.060.060.060.06-216,000
Apr 28, 20250.060.060.060.060.06-8.33%341,400
Apr 25, 20250.060.060.060.060.06--
Apr 24, 20250.060.060.060.060.06-20,000
Apr 23, 20250.060.060.060.060.069.09%5,000
Apr 22, 20250.060.060.060.060.06-8.33%166,000
Apr 21, 20250.060.060.060.060.069.09%244,300
Apr 17, 20250.060.060.060.060.06-12,501
Apr 16, 20250.060.060.060.060.06-8.33%95,000
Apr 15, 20250.060.060.060.060.06-500,000
Apr 14, 20250.060.060.060.060.06-14.29%443,002
Apr 11, 20250.060.070.060.070.0727.27%717,603
Apr 10, 20250.050.060.050.060.0610.00%4,645,700
Apr 9, 20250.050.050.050.050.05-801,046
Apr 8, 20250.060.060.050.050.05-9.09%1,676,618
Apr 7, 20250.060.060.060.060.06-142,000
Apr 4, 20250.060.060.060.060.06-8.33%178,000
Apr 3, 20250.060.060.060.060.06-7.69%156,000
Apr 2, 20250.060.070.060.070.07-162,000
Apr 1, 20250.060.070.060.070.078.33%181,000
Mar 31, 20250.070.070.060.060.06-7.69%41,000
Mar 28, 20250.070.070.070.070.07-7.14%602,000
Mar 27, 20250.070.070.070.070.07-1,402,005
Mar 26, 20250.070.070.070.070.07-6.67%155,001
Mar 25, 20250.070.080.070.080.087.14%45,000
Mar 24, 20250.080.080.070.070.07-6.67%187,000
Mar 21, 20250.070.080.070.080.08-156,000
Mar 20, 20250.080.080.080.080.08-163,000
Mar 19, 20250.080.080.080.080.08-6.25%131,000
Mar 18, 20250.080.080.080.080.08-895,000
Mar 17, 20250.080.080.080.080.086.67%1,519,900
Mar 14, 20250.080.080.070.080.08-6.25%222,500
Mar 13, 20250.070.080.070.080.086.67%1,192,000
Mar 12, 20250.080.080.080.080.08-344,240
Mar 11, 20250.080.090.080.080.08-1,669,322
Mar 10, 20250.060.080.060.080.0825.00%1,171,400
Mar 7, 20250.060.060.060.060.06-255,000