Roscan Gold Corporation (TSXV:ROS)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0050 (4.00%)
Dec 1, 2025, 2:22 PM EST
Roscan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.08% | 239,762 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 415,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 261,776 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 137,932 |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 202,707 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 568,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 137,309 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,025 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 522,676 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 438,426 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 121,997 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29,500 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 32,050 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 146,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 296,695 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 266,000 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 252,311 |
| Nov 5, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 192,146 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 1,295,202 |
| Nov 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 485,616 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 1,503,130 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 159,083 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 22,500 |
| Oct 28, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | - | 276,551 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 80,001 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 70,000 |
| Oct 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 692,882 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 716,155 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 72,500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 397,550 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 305,969 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 608,880 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 211,275 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 253,575 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 136,688 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 121,027 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.47% | 146,000 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.84% | 64,507 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 163,775 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 189,111 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 197,357 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 55,800 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 86,117 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.06% | 950,125 |
| Sep 26, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 1,374,323 |
| Sep 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 663,297 |
| Sep 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 327,500 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.41% | 1,834,903 |
| Sep 22, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 28.57% | 2,580,210 |
| Sep 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 111,520 |