Skip to main content
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
Feb 21, 2025, 3:24 PM EST

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.060.060.060.060.06-3,939,000
Feb 20, 20250.060.060.060.060.06-8.33%1,655,000
Feb 19, 20250.060.060.060.060.06-1,813
Feb 18, 20250.060.060.060.060.06-52,500
Feb 14, 20250.060.060.060.060.06-107,000
Feb 13, 20250.060.060.060.060.06-848,200
Feb 12, 20250.060.060.060.060.069.09%44,000
Feb 11, 20250.060.060.060.060.06-8.33%41,900
Feb 10, 20250.060.060.060.060.06-394,000
Feb 7, 20250.060.060.060.060.069.09%100,000
Feb 6, 20250.060.060.060.060.06-8.33%78,000
Feb 5, 20250.060.060.060.060.06-421,000
Feb 4, 20250.060.060.060.060.06-150,000
Feb 3, 20250.070.070.060.060.06-7.69%532,145
Jan 31, 20250.070.070.070.070.07-7.14%661,000
Jan 30, 20250.070.070.070.070.073.70%2,086,110
Jan 29, 20250.070.070.070.070.07-3.57%889,000
Jan 28, 20250.070.070.070.070.077.69%716,400
Jan 27, 20250.070.070.060.070.07-7.14%120,940
Jan 24, 20250.070.070.070.070.077.69%58,000
Jan 23, 20250.060.070.060.070.07-142,500
Jan 22, 20250.060.070.060.070.07-382,230
Jan 21, 20250.060.070.060.070.0718.18%586,000
Jan 20, 20250.050.060.050.060.0610.00%396,800
Jan 17, 20250.050.050.050.050.05-60,000
Jan 16, 20250.060.060.050.050.05-9.09%291,000
Jan 15, 20250.060.060.060.060.06-489,700
Jan 14, 20250.060.060.060.060.06-15.38%344,100
Jan 13, 20250.070.070.070.070.07-7.14%102,000
Jan 10, 20250.070.070.070.070.077.69%-
Jan 9, 20250.070.070.070.070.07-130,000
Jan 8, 20250.070.070.060.070.07-273,647
Jan 7, 20250.070.070.070.070.07-37,742
Jan 6, 20250.070.070.070.070.07-7.14%18,700
Jan 3, 20250.070.070.070.070.07-471,736
Jan 2, 20250.070.070.070.070.07-248,400
Dec 31, 20240.070.070.070.070.077.69%10,742
Dec 30, 20240.070.070.070.070.07-7.14%224,200
Dec 27, 20240.070.070.070.070.07-547,700
Dec 24, 20240.070.070.070.070.077.69%1,065,600
Dec 23, 20240.070.070.070.070.07-4,800
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