Skip to main content
Rocky Shore Gold Ltd. (CSE:RSG)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
-0.025 (-12.50%)
Mar 9, 2026, 10:54 AM EST

Rocky Shore Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.190.180.18--12.50%10,000
Mar 6, 20260.200.200.190.200.20-171,500
Mar 5, 20260.200.200.190.200.20-72,500
Mar 4, 20260.190.200.180.200.2011.11%40,333
Mar 2, 20260.200.200.180.180.18-10.00%146,412
Feb 27, 20260.200.200.200.200.20-300,550
Feb 26, 20260.200.200.200.200.205.26%148,000
Feb 25, 20260.190.190.190.190.19-76,700
Feb 24, 20260.190.190.190.190.19-5.00%6,500
Feb 23, 20260.200.200.200.200.2011.11%31,500
Feb 20, 20260.190.190.180.180.18-7.69%5,500
Feb 19, 20260.190.200.190.200.20-31,583
Feb 18, 20260.200.200.200.200.202.63%310,000
Feb 17, 20260.200.200.190.190.19-5.00%386,517
Feb 13, 20260.200.200.180.200.20-103,000
Feb 12, 20260.200.200.190.200.2011.11%150,000
Feb 11, 20260.190.190.180.180.18-10.00%8,000
Feb 10, 20260.200.200.200.200.2011.11%88,950
Feb 9, 20260.200.200.180.180.18-2.70%393,500
Feb 6, 20260.200.200.190.190.19-5.13%258,300
Feb 5, 20260.200.200.190.200.20-2.50%260,500
Feb 4, 20260.200.200.190.200.20-190,867
Feb 3, 20260.200.200.190.200.20-105,000
Feb 2, 20260.210.210.200.200.205.26%130,500
Jan 30, 20260.190.190.190.190.19-9.52%16,000
Jan 29, 20260.190.210.180.210.2116.67%730,000
Jan 28, 20260.200.200.180.180.18-7.69%696,269
Jan 27, 20260.200.200.200.200.202.63%860,883
Jan 26, 20260.210.210.190.190.19-11.63%155,011
Jan 23, 20260.220.220.220.220.22-6.52%3,093
Jan 22, 20260.210.230.210.230.2315.00%263,000
Jan 21, 20260.210.220.180.200.20-9.09%264,025
Jan 20, 20260.220.230.220.220.22-2.22%89,900
Jan 19, 20260.220.230.220.230.23-77,007
Jan 16, 20260.230.230.230.230.23-16,500
Jan 15, 20260.220.230.220.230.232.27%19,500
Jan 14, 20260.220.230.200.220.22-2.22%456,543
Jan 13, 20260.200.230.190.230.23-2.17%282,635
Jan 12, 20260.210.230.210.230.239.52%305,000
Jan 9, 20260.210.210.210.210.212.44%53,500
Jan 8, 20260.210.220.200.210.21-2.38%165,500
Jan 7, 20260.180.210.180.210.2110.53%18,175
Jan 6, 20260.220.220.190.190.19-17.39%472,935
Jan 5, 20260.240.240.230.230.239.52%65,500
Jan 2, 20260.250.250.200.210.21-8.70%320,316
Dec 31, 20250.230.250.230.230.23-4.17%112,000
Dec 30, 20250.260.260.240.240.24-65,872
Dec 29, 20250.250.260.220.240.24-12.73%89,221
Dec 24, 20250.240.280.240.280.2814.58%432,665
Dec 23, 20250.190.300.190.240.2426.32%533,138
Dec 22, 20250.180.200.180.190.195.56%284,330
Dec 19, 20250.180.190.180.180.18-272,213
Dec 18, 20250.180.180.170.180.182.86%119,927
Dec 17, 20250.200.200.180.180.18-2.78%631,790
Dec 16, 20250.170.200.160.180.1812.50%751,700
Dec 15, 20250.180.180.160.160.16-5.88%111,736
Dec 12, 20250.160.170.160.170.17-21,980
Dec 11, 20250.170.180.170.170.17-5.56%109,000
Dec 10, 20250.160.180.160.180.1824.14%394,900
Dec 9, 20250.150.150.140.150.15-3.33%71,675
Dec 8, 20250.160.160.150.150.153.45%224,046
Dec 5, 20250.130.150.120.150.1511.54%145,000
Dec 4, 20250.120.130.120.130.138.33%92,000
Dec 3, 20250.110.130.100.120.1220.00%389,000
Dec 2, 20250.110.120.100.100.10-229,000
Dec 1, 20250.110.110.100.100.10-4.76%201,419
Nov 28, 20250.110.110.110.110.11-52,500
Nov 27, 20250.110.110.110.110.115.00%110,200
Nov 26, 20250.090.100.090.100.1017.65%1,167,133
Nov 24, 20250.090.090.090.090.096.25%10,000
Nov 21, 20250.080.080.080.080.0814.29%15,500
Nov 20, 20250.070.070.070.070.07-12.50%2,050
Nov 13, 20250.080.080.080.080.086.67%98,000
Nov 12, 20250.090.090.080.080.08-11.76%541,000
Nov 11, 20250.090.090.090.090.09-5.56%35,000
Nov 4, 20250.100.100.090.090.09-10.00%166,500
Nov 3, 20250.100.100.100.100.105.26%263,000
Oct 31, 20250.100.100.090.100.1026.67%27,000
Oct 29, 20250.090.090.080.080.08-6.25%233,000
Oct 27, 20250.080.080.080.080.08-1,486,500
Oct 24, 20250.080.080.080.080.08-5.88%119,000
Oct 23, 20250.090.090.080.090.09-15.00%250,500
Oct 21, 20250.110.110.100.100.10-9.09%7,533
Oct 17, 20250.100.110.090.110.11-55,000
Oct 16, 20250.110.110.110.110.11-1,000
Oct 15, 20250.110.110.110.110.11-9,000
Oct 14, 20250.120.120.110.110.11-4.35%334,000
Oct 10, 20250.110.120.110.120.12-25,500
Oct 9, 20250.110.120.110.120.124.55%54,000
Oct 8, 20250.110.110.110.110.1115.79%176,000
Oct 7, 20250.130.130.100.100.10-20.83%227,000
Oct 6, 20250.090.130.090.120.1250.00%436,095
Oct 3, 20250.080.080.080.080.086.67%76,000
Oct 2, 20250.080.080.080.080.087.14%101,200
Oct 1, 20250.080.080.070.070.07-6.67%118,500
Sep 30, 20250.080.080.080.080.08-6.25%30,056
Sep 29, 20250.080.080.080.080.08-176,000
Sep 26, 20250.080.080.070.080.086.67%374,133
Sep 25, 20250.070.080.070.080.087.14%333,500
Sep 24, 20250.070.070.070.070.07-6.67%174,500