Skip to main content
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.010 (-7.41%)
Dec 5, 2025, 3:16 PM EST

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.130.120.13--7.41%112,200
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
Oct 9, 20250.140.140.140.140.14-121,027
Oct 8, 20250.150.150.140.140.14-8.47%146,000
Oct 7, 20250.160.160.150.150.15-4.84%64,507
Oct 6, 20250.160.160.150.160.16-163,775
Oct 3, 20250.160.160.150.160.16-189,111
Oct 2, 20250.160.160.150.160.16-197,357
Oct 1, 20250.170.170.160.160.16-3.13%55,800
Sep 30, 20250.160.160.160.160.163.23%86,117
Sep 29, 20250.180.180.160.160.16-6.06%950,125
Sep 26, 20250.140.170.140.170.1710.00%1,374,323
Sep 25, 20250.130.150.130.150.1511.11%663,297
Sep 24, 20250.130.140.130.140.148.00%327,500
Sep 23, 20250.140.150.130.130.13-7.41%1,834,903
Sep 22, 20250.110.140.110.140.1428.57%2,580,210
Sep 19, 20250.100.110.100.110.1110.53%111,520
Sep 18, 20250.100.110.090.100.10-13.64%921,929
Sep 17, 20250.100.110.100.110.1115.79%548,695
Sep 16, 20250.120.120.100.100.10-13.64%1,171,252
Sep 15, 20250.090.120.090.110.1129.41%1,784,394
Sep 12, 20250.090.090.090.090.09-242,728
Sep 11, 20250.070.090.070.090.0921.43%613,224
Sep 10, 20250.080.080.070.070.07-12.50%1,284,254
Sep 9, 20250.080.080.080.080.08-98,003
Sep 8, 20250.080.080.080.080.08-273,496
Sep 5, 20250.080.080.080.080.08-31,000
Sep 4, 20250.080.090.080.080.08-272,500
Sep 3, 20250.080.080.080.080.08-72,121
Sep 2, 20250.080.080.080.080.086.67%5,000
Aug 29, 20250.080.080.080.080.08-6.25%577,000
Aug 28, 20250.090.090.080.080.08-5.88%210,500
Aug 27, 20250.090.090.090.090.09-5.56%97,055
Aug 26, 20250.090.100.090.090.09-407,000
Aug 25, 20250.090.090.090.090.0912.50%166,279
Aug 22, 20250.080.090.080.080.08-5.88%92,700
Aug 21, 20250.090.090.090.090.09-120,500
Aug 20, 20250.080.090.080.090.09-170,950
Aug 19, 20250.090.090.090.090.09-34,000
Aug 18, 20250.090.090.080.090.09-5.56%318,500
Aug 15, 20250.090.090.090.090.09-26,000
Aug 14, 20250.100.100.090.090.09-5.26%61,500
Aug 13, 20250.100.100.100.100.105.56%99,000
Aug 12, 20250.100.100.090.090.09-15,450
Aug 11, 20250.100.100.090.090.09-10.00%390,095
Aug 8, 20250.100.100.100.100.10-23,200
Aug 7, 20250.110.110.100.100.10-4.76%111,500
Aug 6, 20250.110.110.110.110.11-159,506
Aug 5, 20250.100.110.100.110.115.00%735,500
Aug 1, 20250.100.100.100.100.10-14,100
Jul 31, 20250.090.100.090.100.1017.65%859,886
Jul 30, 20250.090.090.090.090.09-5.56%2,840,205
Jul 29, 20250.090.090.090.090.095.88%2,595,433
Jul 28, 20250.090.090.090.090.09-5.56%35,000
Jul 25, 20250.090.090.090.090.09-58,250
Jul 24, 20250.090.100.090.090.09-111,000
Jul 23, 20250.090.090.090.090.09-20,000
Jul 22, 20250.090.090.090.090.09-2,500
Jul 21, 20250.100.100.090.090.09-5.26%400,600
Jul 18, 20250.100.100.090.100.105.56%50,000
Jul 17, 20250.100.100.090.090.09-5.26%719,207
Jul 16, 20250.090.100.090.100.1011.76%1,331,243