Skip to main content
Roscan Gold Corporation (TSXV:ROS)
Canada flag Canada · Delayed Price · Currency is CAD
0.195
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

Roscan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20260.260.270.250.250.25-1.96%967,015
Apr 8, 20260.260.270.260.260.26-269,001
Apr 7, 20260.260.270.260.260.26-286,115
Apr 6, 20260.250.260.250.260.262.00%89,718
Apr 2, 20260.250.260.240.250.25-436,082
Apr 1, 20260.230.250.230.250.258.70%353,637
Mar 31, 20260.210.240.210.230.234.55%395,298
Mar 30, 20260.210.220.210.220.222.33%366,436
Mar 27, 20260.200.220.200.220.2210.26%771,321
Mar 26, 20260.220.220.200.200.20-9.30%160,913
Mar 25, 20260.210.220.210.220.227.50%86,769
Mar 24, 20260.210.210.200.200.20-4.76%265,316
Mar 23, 20260.200.210.200.210.212.44%311,909
Mar 20, 20260.210.210.200.210.21-2.38%146,343
Mar 19, 20260.230.230.210.210.21-6.67%458,027
Mar 18, 20260.240.240.200.230.23-2.17%844,718
Mar 17, 20260.230.240.230.230.23-87,303
Mar 16, 20260.230.240.230.230.23-2.13%166,438
Mar 13, 20260.260.260.240.240.24-7.84%235,078
Mar 12, 20260.260.270.250.260.26-1.92%360,451
Mar 11, 20260.250.260.250.260.264.00%202,503
Mar 10, 20260.250.260.250.250.25-275,053
Mar 9, 20260.250.260.250.250.252.04%336,510
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