Skip to main content
Roscan Gold Corporation (TSXV: ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
Dec 20, 2024, 12:22 PM EST

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.070.070.070.07-65,000
Dec 19, 20240.070.070.070.070.07-98,047
Dec 18, 20240.070.070.070.070.07-13.33%257,000
Dec 17, 20240.070.080.070.080.087.14%288,000
Dec 16, 20240.070.080.070.070.07-12.50%587,900
Dec 13, 20240.080.080.080.080.08--
Dec 12, 20240.080.080.080.080.086.67%-
Dec 11, 20240.080.080.070.080.08-68,000
Dec 10, 20240.080.080.080.080.08-6.25%302,000
Dec 9, 20240.080.080.080.080.08-662,100
Dec 6, 20240.080.080.080.080.086.67%326,000
Dec 5, 20240.080.080.080.080.08-6.25%185,000
Dec 4, 20240.080.080.080.080.086.67%73,813
Dec 3, 20240.080.080.080.080.08-6.25%102,600
Dec 2, 20240.080.080.080.080.086.67%346,500
Nov 29, 20240.080.080.080.080.08-235,000
Nov 28, 20240.080.080.080.080.08-589,000
Nov 27, 20240.080.080.080.080.08-719,800
Nov 26, 20240.080.080.080.080.08-288,010
Nov 25, 20240.080.080.080.080.08-75,010
Nov 22, 20240.080.080.080.080.08-173,700
Nov 21, 20240.080.080.080.080.08-181,000
Nov 20, 20240.080.080.080.080.08-6.25%320,000
Nov 19, 20240.080.080.080.080.08-187,000
Nov 18, 20240.090.090.080.080.08-40,000
Nov 15, 20240.080.080.080.080.08-88,000
Nov 14, 20240.090.090.080.080.08-5.88%42,700
Nov 13, 20240.090.090.090.090.09-55,035
Nov 12, 20240.090.090.090.090.09-5.56%152,203
Nov 11, 20240.090.090.090.090.09-5.26%107,800
Nov 8, 20240.100.100.100.100.10-101,700
Nov 7, 20240.090.100.090.100.1011.76%118,500
Nov 6, 20240.090.090.080.090.09-5.56%424,300
Nov 5, 20240.090.100.090.090.095.88%567,700
Nov 4, 20240.100.100.090.090.09-5.56%70,006
Nov 1, 20240.090.090.090.090.095.88%69,000
Oct 31, 20240.090.090.090.090.09-213,000
Oct 30, 20240.090.090.090.090.09-5.56%551,000
Oct 29, 20240.090.090.090.090.09-88,000
Oct 28, 20240.090.090.090.090.09-114,000
Oct 25, 20240.090.090.090.090.09--
Oct 24, 20240.090.090.090.090.09-253,000
Oct 23, 20240.090.090.090.090.09-146,000
Oct 22, 20240.090.090.090.090.09-423,300
Oct 21, 20240.090.090.090.090.09-5.26%206,800
Oct 18, 20240.090.100.090.100.1011.76%390,100
Oct 17, 20240.090.090.090.090.09-5.56%73,000
Oct 16, 20240.090.090.090.090.09-5,000
Oct 15, 20240.090.090.090.090.095.88%257,200
Oct 11, 20240.090.090.090.090.09-5.56%30,000
Oct 10, 20240.090.090.090.090.09-75,333
Oct 9, 20240.090.090.090.090.09-167,000
Oct 8, 20240.090.100.090.090.09-657,900
Oct 7, 20240.100.100.090.090.09-5.26%165,100
Oct 4, 20240.100.100.100.100.105.56%67,000
Oct 3, 20240.090.100.090.090.09-5.26%124,000
Oct 2, 20240.090.100.090.100.10-16,833
Oct 1, 20240.100.100.090.100.10-1,530,747
Sep 30, 20240.090.100.090.100.10-151,010
Sep 27, 20240.100.100.100.100.10-5.00%185,900
Sep 26, 20240.100.100.100.100.10-184,500
Sep 25, 20240.100.100.100.100.105.26%76,200
Sep 24, 20240.100.100.100.100.10-271,300
Sep 23, 20240.100.100.100.100.10-80,500
Sep 20, 20240.100.100.100.100.10-5.00%197,200
Sep 19, 20240.100.120.100.100.10-4.76%1,724,800
Sep 18, 20240.110.110.100.110.115.00%1,289,413
Sep 17, 20240.100.110.100.100.10-2,283,100
Sep 16, 20240.080.110.080.100.1033.33%3,544,527
Sep 13, 20240.080.080.080.080.08-475,936
Sep 12, 20240.070.080.070.080.0815.38%798,400
Sep 11, 20240.080.080.070.070.07-13.33%859,548
Sep 10, 20240.080.080.080.080.08-137,000
Sep 9, 20240.080.080.080.080.08-450,000
Sep 6, 20240.080.080.080.080.08-954,500
Sep 5, 20240.080.080.080.080.08-432,800
Sep 4, 20240.080.080.080.080.08-329,000
Sep 3, 20240.080.080.080.080.08-6.25%378,000
Aug 30, 20240.070.080.070.080.0814.29%787,400
Aug 29, 20240.070.080.070.070.077.69%934,000
Aug 28, 20240.070.070.070.070.07-7.14%262,000
Aug 27, 20240.070.070.070.070.07-191,500
Aug 26, 20240.070.070.070.070.07-441,000
Aug 23, 20240.070.070.070.070.07-6.67%406,100
Aug 22, 20240.070.080.070.080.08-629,400
Aug 21, 20240.070.080.070.080.0815.38%200,813
Aug 20, 20240.070.070.070.070.07-7.14%1,244,100
Aug 19, 20240.070.070.070.070.077.69%200,800
Aug 16, 20240.070.070.070.070.07-226,000
Aug 15, 20240.070.070.070.070.07-7.14%117,000
Aug 14, 20240.070.070.070.070.077.69%145,900
Aug 13, 20240.070.070.070.070.078.33%135,000
Aug 12, 20240.060.060.060.060.06-5,000
Aug 9, 20240.060.060.060.060.06-13,000
Aug 8, 20240.070.070.060.060.06-177,900
Aug 7, 20240.070.070.060.060.06-7.69%326,000
Aug 6, 20240.070.070.060.070.07-7.14%240,115
Aug 2, 20240.060.070.060.070.077.69%250,800
Aug 1, 20240.060.070.060.070.078.33%518,400
Jul 31, 20240.060.070.060.060.06-487,100