Skip to main content
logo
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Aug 15, 2025, 9:30 AM EDT

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.100.100.090.090.09-10.00%61,500
Aug 13, 20250.100.100.100.100.1011.11%99,000
Aug 12, 20250.100.100.090.090.09-15,500
Aug 11, 20250.100.100.090.090.09-10.00%390,100
Aug 8, 20250.100.100.100.100.10-23,200
Aug 7, 20250.110.110.100.100.10-4.76%111,500
Aug 6, 20250.110.110.110.110.11-159,506
Aug 5, 20250.100.110.100.110.115.00%735,500
Aug 1, 20250.100.100.100.100.10-14,100
Jul 31, 20250.090.100.090.100.1017.65%859,900
Jul 30, 20250.090.090.090.090.09-5.56%2,840,205
Jul 29, 20250.090.090.090.090.095.88%2,595,433
Jul 28, 20250.090.090.090.090.09-5.56%35,000
Jul 25, 20250.090.090.090.090.09-58,300
Jul 24, 20250.090.100.090.090.09-111,000
Jul 23, 20250.090.090.090.090.09-20,000
Jul 22, 20250.090.090.090.090.09-2,500
Jul 21, 20250.100.100.090.090.09-5.26%400,600
Jul 18, 20250.100.100.090.100.105.56%50,000
Jul 17, 20250.100.100.090.090.09-5.26%719,207
Jul 16, 20250.090.100.090.100.1011.76%1,331,243
Jul 15, 20250.090.090.080.090.096.25%1,436,400
Jul 14, 20250.080.080.080.080.08-58,700
Jul 11, 20250.080.090.080.080.08-266,000
Jul 10, 20250.080.080.080.080.08-50,000
Jul 9, 20250.080.080.080.080.08-740,900
Jul 8, 20250.080.090.080.080.0814.29%1,883,800
Jul 7, 20250.070.070.070.070.07-422,900
Jul 4, 20250.060.070.060.070.077.69%479,723
Jul 3, 20250.070.070.070.070.07-3,140
Jul 2, 20250.070.070.070.070.07-186,301
Jun 30, 20250.070.070.070.070.07-443,530
Jun 27, 20250.070.070.070.070.07-7.14%14,000
Jun 26, 20250.070.070.070.070.07-18,100
Jun 25, 20250.070.070.070.070.07-119,000
Jun 24, 20250.080.080.070.070.07-6.67%68,300
Jun 23, 20250.080.080.080.080.08-399,000
Jun 20, 20250.080.080.080.080.08-372,500
Jun 19, 20250.080.080.080.080.08-6.25%357,000
Jun 18, 20250.080.080.070.080.086.67%197,200
Jun 17, 20250.080.080.080.080.08-6.25%734,000
Jun 16, 20250.080.080.080.080.086.67%387,500
Jun 13, 20250.080.080.080.080.08-6.25%17,600
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