Roscan Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.390	0.400	0.380	0.400	0.400	1,703,200
2022-04-01	0.400	0.400	0.380	0.400	0.400	301,300
2022-03-31	0.370	0.380	0.370	0.380	0.380	611,200
2022-03-30	0.370	0.390	0.350	0.370	0.370	456,200
2022-03-29	0.370	0.370	0.350	0.370	0.370	261,800
2022-03-28	0.370	0.370	0.370	0.370	0.370	20,000
2022-03-25	0.390	0.390	0.370	0.370	0.370	8,100
2022-03-24	0.380	0.380	0.370	0.380	0.380	292,000
2022-03-23	0.400	0.400	0.370	0.380	0.380	136,800
2022-03-22	0.390	0.390	0.370	0.380	0.380	168,600
2022-03-21	0.400	0.400	0.370	0.370	0.370	110,600
2022-03-18	0.380	0.400	0.370	0.400	0.400	1,929,500
2022-03-17	0.370	0.380	0.370	0.380	0.380	266,700
2022-03-16	0.370	0.370	0.360	0.370	0.370	58,200
2022-03-15	0.380	0.380	0.360	0.370	0.370	59,100
2022-03-14	0.390	0.390	0.380	0.380	0.380	75,700
2022-03-11	0.390	0.390	0.380	0.390	0.390	214,100
2022-03-10	0.400	0.400	0.390	0.390	0.390	170,400
2022-03-09	0.390	0.400	0.380	0.390	0.390	1,170,500
2022-03-08	0.400	0.410	0.370	0.390	0.390	447,300
2022-03-07	0.410	0.410	0.380	0.400	0.400	119,900
2022-03-04	0.380	0.420	0.370	0.410	0.410	386,000
2022-03-03	0.400	0.400	0.370	0.380	0.380	78,700
2022-03-02	0.400	0.400	0.380	0.400	0.400	183,000
2022-03-01	0.390	0.410	0.390	0.390	0.390	140,400
2022-02-28	0.400	0.400	0.390	0.390	0.390	158,800
2022-02-25	0.360	0.390	0.340	0.390	0.390	613,700
2022-02-24	0.400	0.400	0.330	0.340	0.340	594,600
2022-02-23	0.380	0.390	0.380	0.390	0.390	196,300
2022-02-22	0.390	0.400	0.380	0.380	0.380	1,418,500
2022-02-18	0.400	0.400	0.370	0.390	0.390	314,700
2022-02-17	0.400	0.400	0.390	0.400	0.400	1,313,000
2022-02-16	0.370	0.400	0.370	0.400	0.400	785,100
2022-02-15	0.370	0.380	0.360	0.380	0.380	112,500
2022-02-14	0.350	0.380	0.340	0.380	0.380	1,908,000
2022-02-11	0.340	0.350	0.340	0.350	0.350	256,000
2022-02-10	0.350	0.350	0.340	0.340	0.340	251,800
2022-02-09	0.360	0.360	0.340	0.350	0.350	371,800
2022-02-08	0.360	0.380	0.330	0.340	0.340	2,464,700
2022-02-07	0.350	0.350	0.350	0.350	0.350	33,800
2022-02-04	0.350	0.370	0.350	0.350	0.350	3,535,200
2022-02-03	0.340	0.360	0.320	0.350	0.350	2,427,800
2022-02-02	0.330	0.340	0.330	0.340	0.340	53,500
2022-02-01	0.330	0.340	0.320	0.340	0.340	68,300
2022-01-31	0.360	0.360	0.310	0.340	0.340	265,700
2022-01-28	0.320	0.340	0.300	0.340	0.340	73,900
2022-01-27	0.320	0.320	0.300	0.300	0.300	452,500
2022-01-26	0.350	0.360	0.320	0.320	0.320	89,900
2022-01-25	0.370	0.370	0.320	0.330	0.330	223,100
2022-01-24	0.370	0.370	0.340	0.350	0.350	499,500
2022-01-21	0.380	0.390	0.360	0.380	0.380	449,300
2022-01-20	0.400	0.400	0.390	0.390	0.390	68,900
2022-01-19	0.380	0.400	0.370	0.390	0.390	487,200
2022-01-18	0.350	0.370	0.350	0.370	0.370	846,000
2022-01-17	0.350	0.350	0.340	0.340	0.340	27,700
2022-01-14	0.330	0.340	0.330	0.340	0.340	637,000
2022-01-13	0.350	0.350	0.330	0.340	0.340	185,200
2022-01-12	0.340	0.350	0.340	0.350	0.350	837,700
2022-01-11	0.330	0.340	0.320	0.330	0.330	2,524,700
2022-01-10	0.310	0.330	0.300	0.330	0.330	942,100

← NewerPage 20 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.