Skip to main content
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Jun 13, 2025, 10:31 AM EDT

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20250.080.080.080.080.08-467,300
Jun 11, 20250.080.080.080.080.086.67%523,500
Jun 10, 20250.080.080.080.080.08-33,000
Jun 9, 20250.070.080.070.080.08-748,700
Jun 6, 20250.070.080.070.080.08-269,500
Jun 5, 20250.070.080.070.080.08-760,200
Jun 4, 20250.070.080.070.080.087.14%481,300
Jun 3, 20250.080.080.070.070.07-60,500
Jun 2, 20250.070.070.070.070.07-432,200
May 30, 20250.070.080.070.070.0727.27%1,808,700
May 29, 20250.060.060.060.060.06-150,000
May 28, 20250.060.060.060.060.06-8.33%236,000
May 27, 20250.060.060.060.060.06-249,000
May 26, 20250.060.060.060.060.06-3,000
May 23, 20250.060.060.060.060.06-1,000
May 22, 20250.060.060.060.060.06-30,000
May 21, 20250.070.070.060.060.06-14.29%78,100
May 20, 20250.070.070.070.070.077.69%353,600
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