Canada Markets closed

Roscan Gold Corporation (ROS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3500-0.0300 (-7.89%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.37000.37000.34000.35000.3500499,500
Jan. 21, 20220.38000.39000.36000.38000.3800449,300
Jan. 20, 20220.40000.40000.39000.39000.390068,900
Jan. 19, 20220.38000.40000.37000.39000.3900487,200
Jan. 18, 20220.35000.37000.35000.37000.3700846,000
Jan. 17, 20220.35000.35000.34000.34000.340027,700
Jan. 14, 20220.33000.34000.33000.34000.3400637,000
Jan. 13, 20220.35000.35000.33000.34000.3400185,200
Jan. 12, 20220.34000.35000.34000.35000.3500837,700
Jan. 11, 20220.33000.34000.32000.33000.33002,524,700
Jan. 10, 20220.31000.33000.30000.33000.3300942,100
Jan. 07, 20220.31000.32000.30000.30000.30001,053,600
Jan. 06, 20220.32000.32000.30000.31000.3100207,100
Jan. 05, 20220.32000.33000.32000.32000.320072,800
Jan. 04, 20220.33000.33000.32000.33000.3300294,100
Dec. 31, 20210.33000.33000.30000.33000.33001,339,000
Dec. 30, 20210.32000.33000.30000.33000.3300305,700
Dec. 29, 20210.33000.34000.32000.32000.3200582,100
Dec. 24, 20210.33000.33000.33000.33000.330021,600
Dec. 23, 20210.28000.33000.28000.32000.3200856,500
Dec. 22, 20210.30000.30000.27000.28000.2800371,800
Dec. 21, 20210.31000.31000.28000.28000.2800201,800
Dec. 20, 20210.30000.30000.28000.30000.3000217,900
Dec. 17, 20210.31000.32000.29000.29000.2900104,400
Dec. 16, 20210.30000.31000.29000.31000.3100186,500
Dec. 15, 20210.31000.31000.28000.30000.3000233,900
Dec. 14, 20210.31000.33000.28000.31000.3100325,300
Dec. 13, 20210.32000.33000.32000.33000.3300130,700
Dec. 10, 20210.32000.33000.32000.33000.330062,800
Dec. 09, 20210.33000.33000.32000.32000.3200267,200
Dec. 08, 20210.33000.33000.31000.33000.330016,100
Dec. 07, 20210.33000.34000.33000.33000.330031,600
Dec. 06, 20210.34000.34000.33000.33000.330034,500
Dec. 03, 20210.34000.35000.33000.35000.3500160,500
Dec. 02, 20210.34000.34000.30000.32000.3200370,600
Dec. 01, 20210.35000.35000.31000.34000.3400224,100
Nov. 30, 20210.35000.35000.33000.35000.3500129,300
Nov. 29, 20210.37000.37000.33000.34000.3400189,100
Nov. 26, 20210.37000.38000.34000.38000.3800526,600
Nov. 25, 20210.35000.36000.34000.36000.36001,810,300
Nov. 24, 20210.31000.34000.31000.34000.3400123,100
Nov. 23, 20210.34000.34000.31000.33000.330086,200
Nov. 22, 20210.35000.36000.33000.34000.3400110,400
Nov. 19, 20210.35000.35000.35000.35000.3500114,000
Nov. 18, 20210.35000.36000.34000.36000.360056,200
Nov. 17, 20210.36000.36000.35000.36000.3600669,100
Nov. 16, 20210.37000.37000.34000.36000.3600224,700
Nov. 15, 20210.37000.37000.35000.36000.3600518,400
Nov. 12, 20210.37000.37000.36000.36000.3600423,200
Nov. 11, 20210.34000.39000.34000.37000.3700877,400
Nov. 10, 20210.30000.34000.30000.34000.34001,978,700
Nov. 09, 20210.29000.30000.29000.30000.300037,200
Nov. 08, 20210.30000.30000.29000.29000.2900314,800
Nov. 05, 20210.27000.29000.27000.29000.2900789,300
Nov. 04, 20210.28000.28000.27000.28000.280079,600
Nov. 03, 20210.27000.28000.27000.28000.280090,700
Nov. 02, 20210.28000.28000.27000.28000.2800192,100
Nov. 01, 20210.29000.29000.28000.28000.280052,600
Oct. 29, 20210.28000.29000.28000.29000.290034,200
Oct. 28, 20210.28000.29000.28000.28000.2800209,600
Oct. 27, 20210.30000.30000.28000.28000.2800247,900
Oct. 26, 20210.32000.32000.30000.30000.3000933,400
Oct. 25, 20210.28000.32000.28000.32000.3200939,800
Oct. 22, 20210.29000.29000.28000.28000.2800177,800
Oct. 21, 20210.26000.29000.26000.29000.29004,111,600
Oct. 20, 20210.26000.26000.26000.26000.2600121,700
Oct. 19, 20210.26000.27000.26000.26000.2600198,700
Oct. 18, 20210.26000.27000.26000.26000.2600112,800
Oct. 15, 20210.28000.28000.26000.27000.2700157,700
Oct. 14, 20210.30000.30000.28000.28000.280090,500
Oct. 13, 20210.28000.30000.28000.28000.2800393,600
Oct. 12, 20210.27000.28000.26000.28000.2800384,300
Oct. 08, 20210.26000.27000.26000.27000.2700613,200
Oct. 07, 20210.24000.25000.24000.25000.2500140,000
Oct. 06, 20210.24000.25000.23000.24000.2400312,500
Oct. 05, 20210.24000.24000.24000.24000.2400113,800
Oct. 04, 20210.25000.25000.24000.24000.24001,103,200
Oct. 01, 20210.24000.25000.23000.25000.25001,113,600
Sep. 30, 20210.24000.25000.23000.24000.24001,593,100
Sep. 29, 20210.26000.26000.24000.24000.2400325,100
Sep. 28, 20210.27000.28000.26000.26000.2600203,300
Sep. 27, 20210.27000.28000.26000.27000.2700298,600
Sep. 24, 20210.28000.28000.27000.27000.2700158,000
Sep. 23, 20210.29000.29000.27000.27000.27001,156,400
Sep. 22, 20210.24000.26000.24000.26000.26001,417,000
Sep. 21, 20210.25000.25000.24000.24000.24002,891,800
Sep. 20, 20210.27000.27000.25000.25000.2500689,100
Sep. 17, 20210.29000.30000.28000.28000.28004,139,400
Sep. 16, 20210.28000.30000.28000.30000.30002,697,300
Sep. 15, 20210.28000.30000.27000.29000.29001,363,600
Sep. 14, 20210.28000.29000.28000.28000.2800773,000
Sep. 13, 20210.28000.28000.27000.28000.28002,693,700
Sep. 10, 20210.28000.28000.27000.28000.2800279,600
Sep. 09, 20210.28000.28000.28000.28000.280088,500
Sep. 08, 20210.28000.28000.28000.28000.2800237,400
Sep. 07, 20210.29000.29000.28000.28000.2800148,100
Sep. 03, 20210.28000.29000.28000.28000.2800586,400
Sep. 02, 20210.30000.30000.27000.27000.2700866,500
Sep. 01, 20210.30000.30000.29000.30000.3000149,400
Aug. 31, 20210.30000.30000.28000.29000.2900144,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...