Roscan Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.270	0.270	0.240	0.250	0.250	31,600
2022-06-28	0.280	0.280	0.250	0.270	0.270	126,600
2022-06-27	0.280	0.280	0.260	0.280	0.280	57,700
2022-06-24	0.250	0.280	0.240	0.280	0.280	57,900
2022-06-23	0.250	0.250	0.230	0.250	0.250	170,900
2022-06-22	0.250	0.250	0.240	0.250	0.250	48,400
2022-06-21	0.260	0.260	0.250	0.260	0.260	43,100
2022-06-20	0.270	0.270	0.250	0.260	0.260	192,500
2022-06-17	0.280	0.290	0.260	0.270	0.270	288,400
2022-06-16	0.280	0.290	0.270	0.270	0.270	296,400
2022-06-15	0.280	0.290	0.280	0.280	0.280	93,500
2022-06-14	0.310	0.310	0.280	0.280	0.280	183,400
2022-06-13	0.320	0.320	0.280	0.300	0.300	262,500
2022-06-10	0.320	0.340	0.310	0.330	0.330	265,200
2022-06-09	0.330	0.340	0.310	0.320	0.320	94,400
2022-06-08	0.330	0.350	0.280	0.350	0.350	2,067,200
2022-06-07	0.330	0.350	0.330	0.330	0.330	340,000
2022-06-06	0.320	0.320	0.310	0.320	0.320	156,100
2022-06-03	0.320	0.320	0.320	0.320	0.320	15,000
2022-06-02	0.320	0.330	0.310	0.330	0.330	62,300
2022-06-01	0.330	0.330	0.310	0.310	0.310	9,600
2022-05-31	0.320	0.320	0.320	0.320	0.320	14,900
2022-05-30	0.330	0.330	0.330	0.330	0.330	5,000
2022-05-27	0.340	0.340	0.320	0.330	0.330	66,600
2022-05-26	0.350	0.350	0.320	0.320	0.320	18,000
2022-05-25	0.330	0.340	0.330	0.340	0.340	31,000
2022-05-24	0.330	0.350	0.330	0.350	0.350	99,000
2022-05-20	0.330	0.340	0.320	0.340	0.340	460,700
2022-05-19	0.320	0.320	0.310	0.320	0.320	105,500
2022-05-18	0.320	0.320	0.320	0.320	0.320	38,000
2022-05-17	0.320	0.320	0.320	0.320	0.320	16,000
2022-05-16	0.310	0.310	0.300	0.310	0.310	57,300
2022-05-13	0.310	0.320	0.310	0.320	0.320	102,800
2022-05-12	0.320	0.330	0.310	0.310	0.310	2,011,300
2022-05-11	0.320	0.320	0.320	0.320	0.320	1,018,600
2022-05-10	0.320	0.320	0.310	0.310	0.310	287,900
2022-05-09	0.330	0.330	0.320	0.320	0.320	259,700
2022-05-06	0.330	0.330	0.330	0.330	0.330	11,800
2022-05-05	0.340	0.340	0.330	0.330	0.330	685,300
2022-05-04	0.340	0.340	0.330	0.330	0.330	27,500
2022-05-03	0.330	0.330	0.330	0.330	0.330	21,000
2022-05-02	0.350	0.350	0.320	0.350	0.350	126,800
2022-04-29	0.370	0.370	0.340	0.350	0.350	26,600
2022-04-28	0.360	0.370	0.340	0.350	0.350	114,000
2022-04-27	0.340	0.350	0.320	0.340	0.340	274,600
2022-04-26	0.360	0.360	0.340	0.340	0.340	333,600
2022-04-25	0.390	0.390	0.360	0.360	0.360	1,837,600
2022-04-22	0.390	0.390	0.390	0.390	0.390	346,300
2022-04-21	0.400	0.400	0.380	0.390	0.390	175,600
2022-04-20	0.400	0.400	0.390	0.400	0.400	101,600
2022-04-19	0.410	0.410	0.380	0.400	0.400	227,200
2022-04-18	0.420	0.420	0.400	0.400	0.400	157,000
2022-04-14	0.410	0.410	0.410	0.410	0.410	24,100
2022-04-13	0.400	0.400	0.400	0.400	0.400	98,400
2022-04-12	0.410	0.410	0.400	0.400	0.400	793,800
2022-04-11	0.410	0.410	0.400	0.400	0.400	498,200
2022-04-08	0.410	0.420	0.400	0.420	0.420	1,566,900
2022-04-07	0.410	0.410	0.410	0.410	0.410	30,900
2022-04-06	0.410	0.420	0.400	0.420	0.420	495,100
2022-04-05	0.390	0.410	0.390	0.410	0.410	1,238,200

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.