Roscan Gold Corporation (TSXV:ROS)
0.1500
+0.0150 (11.11%)
Oct 24, 2025, 9:30 AM EDT
Roscan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 682,382 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 716,200 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 72,500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 397,600 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 306,000 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 608,900 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 211,300 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 253,600 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 136,700 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 121,027 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.47% | 146,000 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.84% | 64,507 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 163,800 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 189,111 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 197,400 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 55,800 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 86,117 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.06% | 950,125 |
| Sep 26, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 1,374,323 |
| Sep 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 663,300 |
| Sep 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 327,500 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.41% | 1,834,903 |
| Sep 22, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 28.57% | 2,580,210 |
| Sep 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 111,520 |
| Sep 18, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -13.64% | 921,929 |
| Sep 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 548,700 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.64% | 1,171,300 |
| Sep 15, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 29.41% | 1,784,400 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 242,728 |
| Sep 11, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 613,224 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 1,284,300 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 98,003 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 273,500 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,000 |
| Sep 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 272,500 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 72,121 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 5,000 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 577,000 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 210,500 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 97,100 |
| Aug 26, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 407,000 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 166,300 |
| Aug 22, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 92,700 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 120,500 |
| Aug 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 171,000 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 34,000 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 318,500 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 26,000 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 61,500 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 99,000 |