Roscan Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.310	0.320	0.300	0.300	0.300	1,053,600
2022-01-06	0.320	0.320	0.300	0.310	0.310	207,100
2022-01-05	0.320	0.330	0.320	0.320	0.320	72,800
2022-01-04	0.330	0.330	0.320	0.330	0.330	294,100
2021-12-31	0.330	0.330	0.300	0.330	0.330	1,339,000
2021-12-30	0.320	0.330	0.300	0.330	0.330	305,700
2021-12-29	0.330	0.340	0.320	0.320	0.320	582,100
2021-12-24	0.330	0.330	0.330	0.330	0.330	21,600
2021-12-23	0.280	0.330	0.280	0.320	0.320	856,500
2021-12-22	0.300	0.300	0.270	0.280	0.280	371,800
2021-12-21	0.310	0.310	0.280	0.280	0.280	201,800
2021-12-20	0.300	0.300	0.280	0.300	0.300	217,900
2021-12-17	0.310	0.320	0.290	0.300	0.300	104,400
2021-12-16	0.300	0.310	0.290	0.310	0.310	186,500
2021-12-15	0.310	0.310	0.280	0.300	0.300	233,900
2021-12-14	0.310	0.330	0.280	0.310	0.310	325,300
2021-12-13	0.320	0.330	0.320	0.330	0.330	130,700
2021-12-10	0.320	0.330	0.320	0.330	0.330	62,800
2021-12-09	0.330	0.330	0.320	0.320	0.320	267,200
2021-12-08	0.330	0.330	0.310	0.330	0.330	16,100
2021-12-07	0.330	0.340	0.330	0.330	0.330	31,600
2021-12-06	0.340	0.340	0.330	0.330	0.330	34,500
2021-12-03	0.340	0.350	0.330	0.350	0.350	160,500
2021-12-02	0.340	0.340	0.300	0.320	0.320	370,600
2021-12-01	0.350	0.350	0.310	0.340	0.340	224,100
2021-11-30	0.350	0.350	0.330	0.350	0.350	129,300
2021-11-29	0.370	0.370	0.330	0.340	0.340	189,100
2021-11-26	0.370	0.380	0.340	0.380	0.380	526,600
2021-11-25	0.350	0.360	0.340	0.360	0.360	1,810,300
2021-11-24	0.310	0.340	0.310	0.340	0.340	123,100
2021-11-23	0.340	0.340	0.310	0.330	0.330	86,200
2021-11-22	0.350	0.360	0.330	0.340	0.340	110,400
2021-11-19	0.350	0.350	0.350	0.350	0.350	114,000
2021-11-18	0.350	0.360	0.340	0.360	0.360	56,200
2021-11-17	0.360	0.360	0.350	0.360	0.360	669,100
2021-11-16	0.370	0.370	0.340	0.360	0.360	224,700
2021-11-15	0.370	0.370	0.350	0.360	0.360	518,400
2021-11-12	0.370	0.370	0.360	0.360	0.360	423,200
2021-11-11	0.340	0.390	0.340	0.370	0.370	877,400
2021-11-10	0.300	0.340	0.300	0.340	0.340	1,978,700
2021-11-09	0.290	0.300	0.290	0.300	0.300	37,200
2021-11-08	0.300	0.300	0.290	0.290	0.290	314,800
2021-11-05	0.270	0.290	0.270	0.290	0.290	789,300
2021-11-04	0.280	0.280	0.270	0.280	0.280	79,600
2021-11-03	0.270	0.280	0.270	0.280	0.280	90,700
2021-11-02	0.280	0.280	0.270	0.280	0.280	192,100
2021-11-01	0.290	0.290	0.280	0.280	0.280	52,600
2021-10-29	0.280	0.290	0.280	0.290	0.290	34,200
2021-10-28	0.280	0.290	0.280	0.280	0.280	209,600
2021-10-27	0.300	0.300	0.280	0.280	0.280	247,900
2021-10-26	0.320	0.320	0.300	0.300	0.300	933,400
2021-10-25	0.280	0.320	0.280	0.320	0.320	939,800
2021-10-22	0.290	0.290	0.280	0.280	0.280	177,800
2021-10-21	0.260	0.290	0.260	0.290	0.290	4,111,600
2021-10-20	0.260	0.260	0.260	0.260	0.260	121,700
2021-10-19	0.260	0.270	0.260	0.260	0.260	198,700
2021-10-18	0.260	0.270	0.260	0.260	0.260	112,800
2021-10-15	0.280	0.280	0.260	0.270	0.270	157,700
2021-10-14	0.300	0.300	0.280	0.280	0.280	90,500

← NewerPage 21 of 21 · 1,259 trading days

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.