Skip to main content
Rocky Shore Gold Ltd. (CSE:RSG)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
+0.010 (8.33%)
At close: Dec 4, 2025

Rocky Shore Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20250.070.080.060.080.087.14%816,529
Sep 22, 20250.070.070.070.070.07-6.67%1,000
Sep 19, 20250.070.080.070.080.0815.38%95,500
Sep 18, 20250.070.070.070.070.07-7.14%18,300
Sep 17, 20250.070.070.060.070.0716.67%124,000
Sep 16, 20250.060.060.060.060.069.09%55,000
Sep 15, 20250.060.060.050.060.06-8.33%200,050
Sep 12, 20250.060.060.060.060.06-90,000
Sep 11, 20250.050.060.050.060.0620.00%1,072,083
Sep 10, 20250.050.050.050.050.05-133,000
Sep 9, 20250.050.050.050.050.05-4,000
Sep 8, 20250.050.050.050.050.05-131,500
Sep 5, 20250.050.050.050.050.05-55,000
Sep 4, 20250.050.050.050.050.05-98,000
Sep 3, 20250.050.050.050.050.05-212,000
Sep 2, 20250.060.060.050.050.05-16.67%186,500
Aug 29, 20250.060.060.060.060.06-149,000
Aug 28, 20250.060.060.060.060.06-112,000
Aug 26, 20250.060.060.060.060.06-219,500
Aug 22, 20250.060.060.050.060.0620.00%933,000
Aug 20, 20250.050.050.050.050.05-12,100
Aug 18, 20250.060.060.050.050.05-16.67%114,000
Aug 14, 20250.060.060.060.060.06-47,040
Aug 13, 20250.060.060.060.060.069.09%806,000
Aug 12, 20250.060.060.060.060.06-8.33%1,000
Aug 7, 20250.060.060.060.060.06-330,000
Aug 6, 20250.060.060.060.060.069.09%9,000
Aug 5, 20250.060.060.060.060.0610.00%40,000
Jul 31, 20250.050.050.050.050.05-16.67%90,000
Jul 30, 20250.060.060.060.060.0620.00%20,000
Jul 29, 20250.050.050.050.050.05-6,385
Jul 28, 20250.060.060.050.050.05-16.67%58,000
Jul 25, 20250.060.060.060.060.069.09%9,000
Jul 24, 20250.060.060.060.060.06-41,500
Jul 23, 20250.060.060.050.060.06-8.33%107,700
Jul 22, 20250.060.060.060.060.069.09%9,825
Jul 18, 20250.060.060.060.060.06-47,000
Jul 17, 20250.060.060.060.060.06-8.33%265,334
Jul 16, 20250.060.060.060.060.069.09%185,000
Jul 15, 20250.060.060.060.060.06-8.33%1,500
Jul 14, 20250.060.060.060.060.06-51,491
Jul 11, 20250.060.060.060.060.069.09%132,065
Jul 10, 20250.050.060.050.060.0610.00%7,100
Jul 9, 20250.050.050.050.050.05-50,000
Jul 7, 20250.040.060.040.050.0525.00%341,000
Jul 4, 20250.040.040.040.040.04-20.00%121,100
Jul 2, 20250.050.050.050.050.05-2,265
Jun 27, 20250.050.050.050.050.05-1,500
Jun 26, 20250.050.050.050.050.0511.11%28,611
Jun 25, 20250.050.050.050.050.05-4,000
Jun 24, 20250.050.050.050.050.0512.50%110,500
Jun 23, 20250.050.050.040.040.04-11.11%109,000
Jun 20, 20250.050.050.050.050.05-10.00%289,000
Jun 17, 20250.050.050.050.050.0511.11%15,000
Jun 13, 20250.050.050.050.050.05-10,000
Jun 12, 20250.050.050.050.050.05-10.00%20,000
Jun 10, 20250.050.050.050.050.05-504,000
Jun 9, 20250.050.050.050.050.05-2,500,500