Skip to main content
logo
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1550
-0.0050 (-3.13%)
Oct 1, 2025, 3:27 PM EDT

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.160.160.160.160.163.23%86,117
Sep 29, 20250.180.180.160.160.16-6.06%950,125
Sep 26, 20250.140.170.140.170.1710.00%1,374,323
Sep 25, 20250.130.150.130.150.1511.11%663,300
Sep 24, 20250.130.140.130.140.148.00%327,500
Sep 23, 20250.140.150.130.130.13-7.41%1,834,903
Sep 22, 20250.110.140.110.140.1428.57%2,580,210
Sep 19, 20250.100.110.100.110.1110.53%111,520
Sep 18, 20250.100.110.090.100.10-13.64%921,929
Sep 17, 20250.100.110.100.110.1115.79%548,700
Sep 16, 20250.120.120.100.100.10-13.64%1,171,300
Sep 15, 20250.090.120.090.110.1129.41%1,784,400
Sep 12, 20250.090.090.090.090.09-242,728
Sep 11, 20250.070.090.070.090.0921.43%613,224
Sep 10, 20250.080.080.070.070.07-12.50%1,284,300
Sep 9, 20250.080.080.080.080.08-98,003
Sep 8, 20250.080.080.080.080.08-273,500
Sep 5, 20250.080.080.080.080.08-31,000
Sep 4, 20250.080.090.080.080.08-272,500
Sep 3, 20250.080.080.080.080.08-72,121
Sep 2, 20250.080.080.080.080.086.67%5,000
Aug 29, 20250.080.080.080.080.08-6.25%577,000
Aug 28, 20250.090.090.080.080.08-5.88%210,500
Aug 27, 20250.090.090.090.090.09-5.56%97,100
Aug 26, 20250.090.100.090.090.09-407,000
Aug 25, 20250.090.090.090.090.0912.50%166,300
Aug 22, 20250.080.090.080.080.08-5.88%92,700
Aug 21, 20250.090.090.090.090.09-120,500
Aug 20, 20250.080.090.080.090.09-171,000
Aug 19, 20250.090.090.090.090.09-34,000
Aug 18, 20250.090.090.080.090.09-5.56%318,500
Aug 15, 20250.090.090.090.090.09-26,000
Aug 14, 20250.100.100.090.090.09-5.26%61,500
Aug 13, 20250.100.100.100.100.105.56%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