Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.1928	0.1991	0.1928	0.1991	103,599	+0.02(+8.80%)
Apr 09, 2026	0.1925	0.1940	0.1830	0.1830	41,270	-0.00(-1.67%)
Apr 08, 2026	0.1913	0.1913	0.1815	0.1861	239,230	+0.01(+3.39%)
Apr 07, 2026	0.1911	0.1950	0.1800	0.1800	167,390	-0.00(-1.26%)
Apr 06, 2026	0.1800	0.1840	0.1791	0.1823	126,000	+0.00(+1.28%)
Apr 02, 2026	0.1757	0.1800	0.1715	0.1800	141,000	-0.00(-0.22%)
Apr 01, 2026	0.1726	0.1811	0.1649	0.1804	355,084	+0.01(+8.67%)
Mar 31, 2026	0.1557	0.1740	0.1500	0.1660	211,950	-0.00(-0.60%)
Mar 30, 2026	0.1559	0.1670	0.1500	0.1670	72,577	+0.01(+5.76%)
Mar 27, 2026	0.1460	0.1580	0.1408	0.1579	238,250	+0.01(+5.27%)
Mar 26, 2026	0.1525	0.1525	0.1471	0.1500	106,000	+0.00(+0.67%)
Mar 24, 2026				0.1490	6,000	+0.00(+0.00%)
Mar 23, 2026	0.1549	0.1549	0.1447	0.1490	107,616	+0.00(+0.07%)
Mar 20, 2026	0.1491	0.1568	0.1480	0.1489	42,275	-0.01(-4.06%)
Mar 19, 2026	0.1578	0.1600	0.1543	0.1552	36,000	-0.01(-4.49%)
Mar 18, 2026	0.1651	0.1675	0.1509	0.1625	315,605	-0.00(-2.87%)
Mar 17, 2026	0.1731	0.1731	0.1662	0.1673	88,145	-0.00(-1.82%)
Mar 16, 2026	0.1752	0.1761	0.1700	0.1704	52,970	-0.00(-2.74%)
Mar 13, 2026	0.1874	0.1874	0.1720	0.1752	171,566	-0.01(-4.00%)
Mar 12, 2026	0.1902	0.1955	0.1825	0.1825	94,515	-0.01(-4.25%)
Mar 11, 2026	0.1895	0.1920	0.1830	0.1906	137,240	+0.01(+3.03%)
Mar 10, 2026	0.1850	0.1908	0.1850	0.1850	222,190	+0.00(+0.00%)
Mar 09, 2026	0.1759	0.1955	0.1759	0.1850	374,800	+0.01(+7.37%)
Mar 06, 2026	0.1660	0.1855	0.1602	0.1723	190,875	-0.01(-4.44%)
Mar 05, 2026	0.1803	0.1817	0.1803	0.1803	8,790	-0.00(-2.12%)
Mar 04, 2026	0.1823	0.1970	0.1800	0.1842	258,580	+0.00(+1.15%)
Mar 03, 2026	0.1792	0.1945	0.1666	0.1821	576,286	+0.00(+0.17%)
Mar 02, 2026	0.1690	0.2000	0.1624	0.1818	315,404	+0.02(+11.88%)
Feb 27, 2026	0.1476	0.1625	0.1476	0.1625	211,234	+0.01(+10.09%)
Feb 26, 2026	0.1416	0.1476	0.1415	0.1476	30,700	+0.01(+6.57%)
Feb 25, 2026	0.1400	0.1481	0.1385	0.1385	7,750	-0.00(-3.15%)
Feb 24, 2026	0.1456	0.1456	0.1308	0.1430	357,235	-0.01(-9.32%)
Feb 23, 2026	0.1564	0.1577	0.1533	0.1577	24,000	-0.00(-2.59%)
Feb 19, 2026				0.1619	0	+0.01(+8.01%)
Feb 17, 2026				0.1499	4,500	-0.02(-10.35%)
Feb 13, 2026	0.1780	0.1780	0.1532	0.1672	533,942	-0.01(-3.07%)
Feb 12, 2026	0.1910	0.1910	0.1642	0.1725	187,000	-0.01(-6.76%)
Feb 11, 2026	0.1500	0.1850	0.1450	0.1850	257,955	+0.03(+21.23%)
Feb 10, 2026	0.1469	0.1527	0.1469	0.1526	36,933	+0.00(+1.73%)
Feb 09, 2026	0.1320	0.1500	0.1320	0.1500	287,500	+0.02(+17.83%)
Feb 06, 2026	0.1201	0.1273	0.1201	0.1273	42,510	+0.01(+7.52%)
Feb 05, 2026	0.1184	0.1184	0.1121	0.1184	39,780	-0.01(-6.99%)
Feb 04, 2026	0.1285	0.1285	0.1157	0.1273	53,436	+0.00(+1.76%)
Feb 03, 2026	0.1277	0.1300	0.1237	0.1251	396,168	+0.01(+7.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Roscan Gold Corp (OP:RCGCF)

Historical Prices

Starting at $3.75/week.

Subscribe Today