Skip to main content
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Mar 28, 2025, 3:59 PM EST

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 6, 20250.060.070.060.060.06-325,000
Mar 5, 20250.060.060.060.060.06-216,000
Mar 4, 20250.060.060.060.060.06-7.69%258,000
Mar 3, 20250.060.070.060.070.078.33%216,000
Feb 28, 20250.060.060.060.060.06-7.69%150,000
Feb 27, 20250.070.070.070.070.07-7.14%255,000
Feb 26, 20250.060.070.060.070.077.69%1,173,800
Feb 25, 20250.060.070.060.070.0718.18%1,410,000
Feb 24, 20250.060.060.060.060.06-126,000
Feb 21, 20250.060.060.060.060.06-3,939,000
Feb 20, 20250.060.060.060.060.06-8.33%1,655,000
Feb 19, 20250.060.060.060.060.06-1,813
Feb 18, 20250.060.060.060.060.06-52,500
Feb 14, 20250.060.060.060.060.06-107,000
Feb 13, 20250.060.060.060.060.06-848,200
Feb 12, 20250.060.060.060.060.069.09%44,000
Feb 11, 20250.060.060.060.060.06-8.33%41,900
Feb 10, 20250.060.060.060.060.06-394,000
Feb 7, 20250.060.060.060.060.069.09%100,000
Feb 6, 20250.060.060.060.060.06-8.33%78,000
Feb 5, 20250.060.060.060.060.06-421,000
Feb 4, 20250.060.060.060.060.06-150,000
Feb 3, 20250.070.070.060.060.06-7.69%532,145
Jan 31, 20250.070.070.070.070.07-7.14%661,000
Jan 30, 20250.070.070.070.070.073.70%2,086,110
Jan 29, 20250.070.070.070.070.07-3.57%889,000
Jan 28, 20250.070.070.070.070.077.69%716,400
Jan 27, 20250.070.070.060.070.07-7.14%120,940
Jan 24, 20250.070.070.070.070.077.69%58,000
Jan 23, 20250.060.070.060.070.07-142,500
Jan 22, 20250.060.070.060.070.07-382,230
Jan 21, 20250.060.070.060.070.0718.18%586,000
Jan 20, 20250.050.060.050.060.0610.00%396,800
Jan 17, 20250.050.050.050.050.05-60,000