Skip to main content
logo
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
+0.0050 (3.03%)
At close: Jan 9, 2026

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.170.170.170.170.173.03%330,538
Jan 8, 20260.170.170.170.170.17-2.94%247,356
Jan 7, 20260.160.170.160.170.179.68%159,284
Jan 6, 20260.160.170.150.160.163.33%552,037
Jan 5, 20260.150.160.150.150.15-140,010
Jan 2, 20260.150.150.150.150.15-70,098
Dec 31, 20250.140.150.140.150.153.45%61,664
Dec 30, 20250.150.150.150.150.153.57%124,510
Dec 29, 20250.160.160.140.140.14-9.68%438,510
Dec 24, 20250.140.160.140.160.1610.71%1,196,419
Dec 23, 20250.140.150.130.140.143.70%662,979
Dec 22, 20250.140.140.130.140.14-61,500
Dec 19, 20250.130.140.130.140.148.00%343,990
Dec 18, 20250.120.130.120.130.13-266,775
Dec 17, 20250.130.130.130.130.134.17%22,500
Dec 16, 20250.140.140.120.120.12-7.69%295,637
Dec 12, 20250.130.130.130.130.134.00%181,000
Dec 11, 20250.130.130.120.130.13-360,067
Dec 10, 20250.130.130.130.130.13-178,501
Dec 9, 20250.130.140.120.130.13-581,000
Dec 8, 20250.130.130.130.130.13-240,561
Dec 5, 20250.130.130.120.130.13-7.41%124,200
Dec 4, 20250.140.140.140.140.14-3.57%103,160
Dec 3, 20250.140.150.140.140.14-205,506
Dec 2, 20250.130.150.130.140.147.69%676,928
Dec 1, 20250.130.140.130.130.136.12%355,719
Nov 28, 20250.120.120.120.120.122.08%239,762
Nov 27, 20250.120.120.120.120.12-415,000
Nov 26, 20250.120.120.110.120.129.09%261,776
Nov 25, 20250.110.110.110.110.11-137,932
Nov 24, 20250.100.110.100.110.1110.00%202,707
Nov 21, 20250.100.100.100.100.10-568,000
Nov 20, 20250.110.110.100.100.10-4.76%137,309
Nov 19, 20250.110.110.110.110.11-30,025
Nov 18, 20250.100.110.100.110.1110.53%522,676
Nov 17, 20250.100.100.100.100.10-438,426
Nov 14, 20250.100.100.100.100.10-9.52%121,997
Nov 13, 20250.110.110.110.110.11-29,500
Nov 12, 20250.110.110.110.110.115.00%32,050
Nov 11, 20250.100.100.100.100.10-4.76%146,000
Nov 10, 20250.120.120.100.110.11-4.55%296,695
Nov 7, 20250.100.110.100.110.1115.79%266,000
Nov 6, 20250.100.100.100.100.105.56%252,311
Nov 5, 20250.090.100.090.090.09-192,146
Nov 4, 20250.100.100.090.090.09-14.29%1,295,202
Nov 3, 20250.100.110.100.110.115.00%485,616
Oct 31, 20250.110.120.100.100.10-13.04%1,503,130
Oct 30, 20250.130.130.120.120.12-8.00%159,083
Oct 29, 20250.130.130.120.130.13-22,500
Oct 28, 20250.120.130.110.130.13-276,551