Skip to main content
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
0.00 (0.00%)
At close: Mar 6, 2026

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.260.220.250.25-483,349
Mar 5, 20260.270.270.250.250.25-3.92%71,298
Mar 4, 20260.260.270.240.260.262.00%749,509
Mar 3, 20260.280.280.230.250.25-5.66%456,863
Mar 2, 20260.240.280.230.270.2717.78%2,589,971
Feb 27, 20260.210.230.200.230.237.14%230,174
Feb 26, 20260.200.210.200.210.215.00%204,672
Feb 25, 20260.200.200.200.200.202.56%2,012,601
Feb 24, 20260.210.210.180.200.20-2.50%342,956
Feb 23, 20260.220.220.200.200.20-4.76%208,901
Feb 20, 20260.210.210.210.210.21-4.55%52,601
Feb 19, 20260.210.220.210.220.2210.00%171,500
Feb 18, 20260.200.220.200.200.20-97,360
Feb 17, 20260.230.240.200.200.20-9.09%377,180
Feb 13, 20260.220.240.210.220.22-234,618
Feb 12, 20260.240.240.220.220.22-10.20%62,531
Feb 11, 20260.210.260.200.250.2516.67%761,901
Feb 10, 20260.210.210.200.210.21-86,924
Feb 9, 20260.180.210.180.210.2120.00%652,960
Feb 6, 20260.170.180.170.180.186.06%377,429
Feb 5, 20260.170.170.160.170.17-2.94%426,648
Feb 4, 20260.180.180.170.170.17-111,120
Feb 3, 20260.170.180.170.170.176.25%616,463
Feb 2, 20260.160.170.150.160.163.23%864,043
Jan 30, 20260.180.180.160.160.16-13.89%1,063,595
Jan 29, 20260.190.200.180.180.18-2.70%552,173
Jan 28, 20260.170.190.170.190.198.82%543,272
Jan 27, 20260.170.170.170.170.17-161,483
Jan 26, 20260.180.180.170.170.173.03%807,780
Jan 23, 20260.170.170.150.170.17-2.94%539,163
Jan 22, 20260.180.180.170.170.173.03%101,281
Jan 21, 20260.170.170.160.170.173.13%389,588
Jan 20, 20260.170.170.160.160.16-5.88%169,085
Jan 19, 20260.170.170.170.170.173.03%109,106
Jan 16, 20260.160.170.160.170.176.45%150,993
Jan 15, 20260.150.160.150.160.16-69,585
Jan 14, 20260.160.170.160.160.163.33%30,317
Jan 13, 20260.170.170.150.150.15-9.09%423,454
Jan 12, 20260.180.180.160.170.17-2.94%395,633
Jan 9, 20260.170.170.170.170.173.03%330,538
Jan 8, 20260.170.170.170.170.17-2.94%247,356
Jan 7, 20260.160.170.160.170.179.68%159,284
Jan 6, 20260.160.170.150.160.163.33%552,037
Jan 5, 20260.150.160.150.150.15-140,010
Jan 2, 20260.150.150.150.150.15-70,098
Dec 31, 20250.140.150.140.150.153.45%61,664
Dec 30, 20250.150.150.150.150.153.57%124,510
Dec 29, 20250.160.160.140.140.14-9.68%438,510
Dec 24, 20250.140.160.140.160.1610.71%1,196,419
Dec 23, 20250.140.150.130.140.143.70%662,979
Dec 22, 20250.140.140.130.140.14-61,500
Dec 19, 20250.130.140.130.140.148.00%343,990
Dec 18, 20250.120.130.120.130.13-266,775
Dec 17, 20250.130.130.130.130.134.17%22,500
Dec 16, 20250.140.140.120.120.12-7.69%295,637
Dec 12, 20250.130.130.130.130.134.00%181,000
Dec 11, 20250.130.130.120.130.13-360,067
Dec 10, 20250.130.130.130.130.13-178,501
Dec 9, 20250.130.140.120.130.13-581,000
Dec 8, 20250.130.130.130.130.13-240,561
Dec 5, 20250.130.130.120.130.13-7.41%124,200
Dec 4, 20250.140.140.140.140.14-3.57%103,160
Dec 3, 20250.140.150.140.140.14-205,506
Dec 2, 20250.130.150.130.140.147.69%676,928
Dec 1, 20250.130.140.130.130.136.12%355,719
Nov 28, 20250.120.120.120.120.122.08%239,762
Nov 27, 20250.120.120.120.120.12-415,000
Nov 26, 20250.120.120.110.120.129.09%261,776
Nov 25, 20250.110.110.110.110.11-137,932
Nov 24, 20250.100.110.100.110.1110.00%202,707
Nov 21, 20250.100.100.100.100.10-568,000
Nov 20, 20250.110.110.100.100.10-4.76%137,309
Nov 19, 20250.110.110.110.110.11-30,025
Nov 18, 20250.100.110.100.110.1110.53%522,676
Nov 17, 20250.100.100.100.100.10-438,426
Nov 14, 20250.100.100.100.100.10-9.52%121,997
Nov 13, 20250.110.110.110.110.11-29,500
Nov 12, 20250.110.110.110.110.115.00%32,050
Nov 11, 20250.100.100.100.100.10-4.76%146,000
Nov 10, 20250.120.120.100.110.11-4.55%296,695
Nov 7, 20250.100.110.100.110.1115.79%266,000
Nov 6, 20250.100.100.100.100.105.56%252,311
Nov 5, 20250.090.100.090.090.09-192,146
Nov 4, 20250.100.100.090.090.09-14.29%1,295,202
Nov 3, 20250.100.110.100.110.115.00%485,616
Oct 31, 20250.110.120.100.100.10-13.04%1,503,130
Oct 30, 20250.130.130.120.120.12-8.00%159,083
Oct 29, 20250.130.130.120.130.13-22,500
Oct 28, 20250.120.130.110.130.13-276,551
Oct 27, 20250.140.140.120.130.13-10.71%80,001
Oct 24, 20250.150.150.140.140.143.70%70,000
Oct 23, 20250.120.140.120.140.1417.39%692,882
Oct 22, 20250.110.120.100.120.129.52%716,155
Oct 21, 20250.110.110.110.110.11-4.55%72,500
Oct 20, 20250.120.120.100.110.11-4.35%397,550
Oct 17, 20250.120.120.110.120.12-4.17%305,969
Oct 16, 20250.130.130.120.120.12-11.11%608,880
Oct 15, 20250.140.140.130.140.14-3.57%211,275
Oct 14, 20250.150.150.140.140.147.69%253,575
Oct 10, 20250.140.140.130.130.13-3.70%136,688