Skip to main content
logo
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1950
+0.0100 (5.41%)
Jun 19, 2026, 9:30 AM EST

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20260.200.200.200.20-5.41%33,400
Jun 18, 20260.190.190.190.190.19-2.63%13,100
Jun 17, 20260.180.200.180.190.195.56%189,690
Jun 16, 20260.180.180.180.180.18-40,000
Jun 15, 20260.190.190.180.180.182.86%82,500
Jun 12, 20260.190.190.180.180.18-5.41%199,005
Jun 11, 20260.180.190.180.190.195.71%184,410
Jun 10, 20260.170.180.170.180.186.06%325,500
Jun 9, 20260.170.170.160.170.17-5.71%316,100
Jun 8, 20260.170.180.170.180.18-326,900
Jun 5, 20260.190.190.170.180.18-2.78%464,172
Jun 4, 20260.180.180.180.180.185.88%123,216
Jun 3, 20260.190.190.170.170.17-5.56%91,208
Jun 2, 20260.170.190.170.180.189.09%68,633
Jun 1, 20260.170.170.170.170.17-5.71%170,068
May 29, 20260.170.180.170.180.182.94%89,910
May 28, 20260.170.190.170.170.17-474,812
May 27, 20260.150.170.150.170.1713.33%195,877
May 26, 20260.170.170.150.150.15-6.25%475,093
May 25, 20260.180.180.160.160.163.23%39,000
May 22, 20260.160.160.160.160.163.33%186,715
May 21, 20260.170.180.150.150.15-14.29%438,781
May 20, 20260.180.180.180.180.18-2.78%10,000
May 19, 20260.180.180.170.180.18-177,931
May 15, 20260.200.200.180.180.18-7.69%80,063
May 14, 20260.210.210.200.200.20-4.88%668,075
May 13, 20260.200.210.200.210.212.50%148,500
May 12, 20260.190.200.190.200.205.26%159,677
May 11, 20260.190.190.190.190.192.70%42,424
May 8, 20260.190.190.180.190.192.78%1,093,000
May 7, 20260.190.190.180.180.18-5.26%146,641
May 6, 20260.180.200.180.190.1911.76%348,946
May 5, 20260.180.180.170.170.17-5.56%347,118
May 4, 20260.190.190.180.180.18-5.26%407,888
May 1, 20260.190.210.190.190.19-5.00%290,417
Apr 30, 20260.210.230.200.200.20-2.44%689,841
Apr 29, 20260.190.210.190.210.215.13%483,902
Apr 28, 20260.200.200.190.200.20-87,086
Apr 27, 20260.230.230.190.200.20-9.30%3,237,923
Apr 24, 20260.220.230.210.220.22-4.44%340,142
Apr 23, 20260.230.240.220.230.23-527,762
Apr 22, 20260.240.240.230.230.23-4.26%372,122
Apr 21, 20260.250.260.240.240.24-6.00%573,020
Apr 20, 20260.240.250.240.250.254.17%366,499
Apr 17, 20260.260.260.240.240.24-4.00%349,839
Apr 16, 20260.250.250.240.250.25-1.96%149,500
Apr 15, 20260.270.270.260.260.26-3.77%66,123
Apr 14, 20260.280.280.270.270.27-1.85%107,954
Apr 13, 20260.280.280.260.270.27-170,913
Apr 10, 20260.260.270.260.270.278.00%457,800