OTC Markets OTCQB - Delayed Quote USD
Roscan Gold Corporation (RCGCF)
0.0550
+0.0015
+(2.80%)
At close: June 9 at 12:30:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 9, 2025 | 0.0520 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 55,800 |
Jun 6, 2025 | 0.0530 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 108,000 |
Jun 5, 2025 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 405,800 |
Jun 4, 2025 | 0.0540 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 91,400 |
Jun 3, 2025 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 9,800 |
Jun 2, 2025 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 143,100 |
May 30, 2025 | 0.0480 | 0.0540 | 0.0460 | 0.0540 | 0.0540 | 235,600 |
May 29, 2025 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 10,700 |
May 28, 2025 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 19,500 |
May 27, 2025 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 19,200 |
May 23, 2025 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 19,700 |
May 22, 2025 | 0.0430 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 13,100 |
May 21, 2025 | 0.0480 | 0.0480 | 0.0420 | 0.0470 | 0.0470 | 55,400 |
May 20, 2025 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 61,500 |
May 19, 2025 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 18,900 |
May 16, 2025 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 328,000 |
May 15, 2025 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 800 |
May 14, 2025 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 0.0480 | 144,200 |
May 13, 2025 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 97,500 |
May 12, 2025 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 216,000 |
May 9, 2025 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 242,300 |
May 8, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,000 |
May 7, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,200 |
May 6, 2025 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
May 5, 2025 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 29,000 |
May 2, 2025 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 41,600 |
May 1, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
Apr 30, 2025 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 53,400 |
Apr 29, 2025 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 31,000 |
Apr 28, 2025 | 0.0390 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 23,000 |
Apr 25, 2025 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 20,000 |
Apr 24, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 37,100 |
Apr 23, 2025 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 68,300 |
Apr 22, 2025 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 614,900 |
Apr 21, 2025 | 0.0410 | 0.0440 | 0.0390 | 0.0400 | 0.0400 | 80,900 |
Apr 17, 2025 | 0.0400 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 8,500 |
Apr 16, 2025 | 0.0440 | 0.0440 | 0.0380 | 0.0390 | 0.0390 | 156,200 |
Apr 15, 2025 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 176,900 |
Apr 14, 2025 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 120,700 |
Apr 11, 2025 | 0.0430 | 0.0500 | 0.0350 | 0.0480 | 0.0480 | 192,900 |
Apr 10, 2025 | 0.0320 | 0.0400 | 0.0320 | 0.0400 | 0.0400 | 181,800 |
Apr 9, 2025 | 0.0340 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 176,100 |
Apr 8, 2025 | 0.0430 | 0.0430 | 0.0320 | 0.0320 | 0.0320 | 170,100 |
Apr 7, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,100 |
Apr 4, 2025 | 0.0450 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 104,200 |
Apr 3, 2025 | 0.0480 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 101,800 |
Apr 2, 2025 | 0.0490 | 0.0500 | 0.0430 | 0.0490 | 0.0490 | 118,600 |
Apr 1, 2025 | 0.0440 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 44,100 |
Mar 31, 2025 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,000 |
Mar 28, 2025 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 24,800 |
Mar 27, 2025 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 21,100 |
Mar 26, 2025 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 25, 2025 | 0.0440 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 1,500 |
Mar 24, 2025 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 200 |
Mar 21, 2025 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Mar 20, 2025 | 0.0500 | 0.0560 | 0.0500 | 0.0540 | 0.0540 | 113,800 |
Mar 19, 2025 | 0.0510 | 0.0570 | 0.0510 | 0.0540 | 0.0540 | 25,600 |
Mar 18, 2025 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 107,500 |
Mar 17, 2025 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 65,000 |
Mar 14, 2025 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 58,000 |
Mar 13, 2025 | 0.0470 | 0.0540 | 0.0470 | 0.0540 | 0.0540 | 241,500 |
Mar 12, 2025 | 0.0530 | 0.0590 | 0.0470 | 0.0510 | 0.0510 | 233,500 |
Mar 11, 2025 | 0.0520 | 0.0630 | 0.0520 | 0.0530 | 0.0530 | 557,100 |
Mar 10, 2025 | 0.0460 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 847,800 |
Mar 7, 2025 | 0.0400 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 225,200 |
Mar 6, 2025 | 0.0420 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 899,400 |
Mar 5, 2025 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Mar 4, 2025 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Mar 3, 2025 | 0.0460 | 0.0460 | 0.0410 | 0.0430 | 0.0430 | 39,400 |
Feb 28, 2025 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 15,100 |
Feb 27, 2025 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 26, 2025 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 45,900 |
Feb 25, 2025 | 0.0410 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 130,500 |
Feb 24, 2025 | 0.0430 | 0.0430 | 0.0380 | 0.0390 | 0.0390 | 370,700 |
Feb 21, 2025 | 0.0390 | 0.0430 | 0.0380 | 0.0430 | 0.0430 | 393,200 |
Feb 20, 2025 | 0.0410 | 0.0460 | 0.0380 | 0.0400 | 0.0400 | 320,600 |
Feb 19, 2025 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 62,500 |
Feb 18, 2025 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 30,000 |
Feb 14, 2025 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Feb 13, 2025 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 137,000 |
Feb 12, 2025 | 0.0410 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 109,500 |
Feb 11, 2025 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,000 |
Feb 10, 2025 | 0.0420 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 203,900 |
Feb 7, 2025 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 59,800 |
Feb 6, 2025 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 15,000 |
Feb 5, 2025 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 82,200 |
Feb 4, 2025 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 800 |
Feb 3, 2025 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 25,100 |
Jan 31, 2025 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 86,000 |
Jan 30, 2025 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 100,400 |
Jan 29, 2025 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 11,000 |
Jan 28, 2025 | 0.0460 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 49,000 |
Jan 27, 2025 | 0.0470 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 80,800 |
Jan 24, 2025 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 10,600 |
Jan 23, 2025 | 0.0480 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 43,200 |
Jan 22, 2025 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 54,500 |
Jan 21, 2025 | 0.0380 | 0.0460 | 0.0370 | 0.0450 | 0.0450 | 236,800 |
Jan 17, 2025 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 82,800 |
Jan 16, 2025 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 26,900 |
Jan 15, 2025 | 0.0400 | 0.0420 | 0.0360 | 0.0390 | 0.0390 | 105,600 |
Jan 14, 2025 | 0.0460 | 0.0460 | 0.0390 | 0.0400 | 0.0400 | 107,800 |
Jan 13, 2025 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 52,200 |
Jan 10, 2025 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 7,500 |
Jan 8, 2025 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 61,200 |
Jan 7, 2025 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 59,000 |
Jan 6, 2025 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 6,500 |
Jan 3, 2025 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 10,000 |
Jan 2, 2025 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 15,000 |
Dec 31, 2024 | 0.0470 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 187,100 |
Dec 30, 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 122,600 |
Dec 27, 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 97,500 |
Dec 26, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 14,700 |
Dec 24, 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 89,500 |
Dec 23, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 30,200 |
Dec 20, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 38,500 |
Dec 19, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 130,000 |
Dec 18, 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 353,100 |
Dec 17, 2024 | 0.0450 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 110,500 |
Dec 16, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 70,400 |
Dec 13, 2024 | 0.0540 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | 69,000 |
Dec 12, 2024 | 0.0590 | 0.0590 | 0.0510 | 0.0540 | 0.0540 | 87,100 |
Dec 11, 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0540 | 0.0540 | 109,300 |
Dec 10, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 55,900 |
Dec 9, 2024 | 0.0520 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 47,100 |
Dec 6, 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0540 | 0.0540 | 83,000 |
Dec 5, 2024 | 0.0540 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | 92,700 |
Dec 4, 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 49,100 |
Dec 3, 2024 | 0.0540 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 45,100 |
Dec 2, 2024 | 0.0450 | 0.0570 | 0.0450 | 0.0570 | 0.0570 | 13,400 |
Nov 29, 2024 | 0.0550 | 0.0580 | 0.0500 | 0.0530 | 0.0530 | 106,400 |
Nov 27, 2024 | 0.0540 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 42,500 |
Nov 26, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 26,500 |
Nov 25, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 87,600 |
Nov 22, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 25,000 |
Nov 21, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 45,500 |
Nov 20, 2024 | 0.0560 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 168,800 |
Nov 19, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 37,100 |
Nov 18, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 280,800 |
Nov 15, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 26,000 |
Nov 14, 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 324,500 |
Nov 13, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 55,300 |
Nov 12, 2024 | 0.0610 | 0.0650 | 0.0600 | 0.0620 | 0.0620 | 205,700 |
Nov 11, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Nov 8, 2024 | 0.0750 | 0.0750 | 0.0680 | 0.0680 | 0.0680 | 142,000 |
Nov 7, 2024 | 0.0650 | 0.0710 | 0.0640 | 0.0710 | 0.0710 | 25,200 |
Nov 6, 2024 | 0.0620 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 350,500 |
Nov 5, 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0660 | 0.0660 | 250,000 |
Nov 4, 2024 | 0.0600 | 0.0680 | 0.0600 | 0.0610 | 0.0610 | 142,700 |
Nov 1, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Oct 31, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 45,000 |
Oct 30, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 160,300 |
Oct 29, 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 34,000 |
Oct 28, 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 15,400 |
Oct 25, 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 26,800 |
Oct 24, 2024 | 0.0660 | 0.0690 | 0.0630 | 0.0670 | 0.0670 | 93,100 |
Oct 23, 2024 | 0.0640 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 103,100 |
Oct 22, 2024 | 0.0640 | 0.0700 | 0.0640 | 0.0650 | 0.0650 | 23,600 |
Oct 21, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 108,200 |
Oct 18, 2024 | 0.0660 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 335,500 |
Oct 17, 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0660 | 0.0660 | 55,100 |
Oct 16, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 41,000 |
Oct 15, 2024 | 0.0670 | 0.0670 | 0.0600 | 0.0620 | 0.0620 | 223,000 |
Oct 14, 2024 | 0.0700 | 0.0770 | 0.0620 | 0.0650 | 0.0650 | 32,300 |
Oct 11, 2024 | 0.0640 | 0.0700 | 0.0630 | 0.0660 | 0.0660 | 75,500 |
Oct 10, 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0650 | 0.0650 | 138,000 |
Oct 9, 2024 | 0.0650 | 0.0670 | 0.0620 | 0.0640 | 0.0640 | 125,500 |
Oct 8, 2024 | 0.0640 | 0.0690 | 0.0630 | 0.0650 | 0.0650 | 100,500 |
Oct 7, 2024 | 0.0640 | 0.0720 | 0.0600 | 0.0640 | 0.0640 | 45,400 |
Oct 4, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 106,100 |
Oct 3, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 21,500 |
Oct 2, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
Oct 1, 2024 | 0.0810 | 0.0810 | 0.0600 | 0.0680 | 0.0680 | 534,300 |
Sep 30, 2024 | 0.0710 | 0.0740 | 0.0630 | 0.0730 | 0.0730 | 434,900 |
Sep 27, 2024 | 0.0820 | 0.0820 | 0.0700 | 0.0700 | 0.0700 | 145,800 |
Sep 26, 2024 | 0.0750 | 0.0760 | 0.0700 | 0.0700 | 0.0700 | 226,400 |
Sep 25, 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0750 | 0.0750 | 127,900 |
Sep 24, 2024 | 0.0740 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 407,700 |
Sep 23, 2024 | 0.0650 | 0.0770 | 0.0650 | 0.0750 | 0.0750 | 161,900 |
Sep 20, 2024 | 0.0770 | 0.0800 | 0.0670 | 0.0700 | 0.0700 | 354,000 |
Sep 19, 2024 | 0.0840 | 0.0910 | 0.0750 | 0.0780 | 0.0780 | 518,200 |
Sep 18, 2024 | 0.0780 | 0.0800 | 0.0720 | 0.0740 | 0.0740 | 234,000 |
Sep 17, 2024 | 0.0770 | 0.0820 | 0.0680 | 0.0780 | 0.0780 | 629,600 |
Sep 16, 2024 | 0.0590 | 0.0760 | 0.0580 | 0.0760 | 0.0760 | 744,100 |
Sep 13, 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0590 | 0.0590 | 640,400 |
Sep 12, 2024 | 0.0580 | 0.0580 | 0.0500 | 0.0540 | 0.0540 | 1,195,700 |
Sep 11, 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 8,600 |
Sep 10, 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 82,500 |
Sep 9, 2024 | 0.0470 | 0.0580 | 0.0470 | 0.0580 | 0.0580 | 99,500 |
Sep 6, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 99,000 |
Sep 5, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,000 |
Sep 4, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 109,600 |
Sep 3, 2024 | 0.0620 | 0.0620 | 0.0540 | 0.0560 | 0.0560 | 169,600 |
Aug 30, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 273,600 |
Aug 29, 2024 | 0.0510 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 37,900 |
Aug 28, 2024 | 0.0520 | 0.0520 | 0.0440 | 0.0490 | 0.0490 | 41,800 |
Aug 27, 2024 | 0.0540 | 0.0560 | 0.0510 | 0.0520 | 0.0520 | 136,100 |
Aug 26, 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 17,000 |
Aug 23, 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 100,400 |
Aug 22, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 33,000 |
Aug 21, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 20,300 |
Aug 20, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100,000 |
Aug 19, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 159,300 |
Aug 16, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 276,700 |
Aug 15, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 154,000 |
Aug 14, 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 19,000 |
Aug 13, 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 109,000 |
Aug 12, 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 78,200 |
Aug 9, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 186,700 |
Aug 8, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 376,000 |
Aug 7, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 158,900 |
Aug 6, 2024 | 0.0510 | 0.0510 | 0.0440 | 0.0440 | 0.0440 | 381,500 |
Aug 5, 2024 | 0.0600 | 0.0650 | 0.0470 | 0.0530 | 0.0530 | 147,800 |
Aug 2, 2024 | 0.0580 | 0.0580 | 0.0460 | 0.0470 | 0.0470 | 749,400 |
Aug 1, 2024 | 0.0460 | 0.0530 | 0.0430 | 0.0470 | 0.0470 | 428,100 |
Jul 31, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 32,500 |
Jul 30, 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0420 | 0.0420 | 137,800 |
Jul 29, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 6,700 |
Jul 26, 2024 | 0.0510 | 0.0510 | 0.0430 | 0.0470 | 0.0470 | 165,100 |
Jul 25, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 184,700 |
Jul 24, 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 34,700 |
Jul 23, 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 17,000 |
Jul 22, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 1,000 |
Jul 19, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 16,300 |
Jul 18, 2024 | 0.0600 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 4,000 |
Jul 17, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 5,000 |
Jul 16, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 500 |
Jul 15, 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 22,100 |
Jul 12, 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 427,900 |
Jul 11, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 6,100 |
Jul 10, 2024 | 0.0580 | 0.0600 | 0.0540 | 0.0540 | 0.0540 | 392,100 |
Jul 9, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jul 8, 2024 | 0.0580 | 0.0690 | 0.0580 | 0.0690 | 0.0690 | 16,000 |
Jul 5, 2024 | 0.0750 | 0.0750 | 0.0620 | 0.0640 | 0.0640 | 57,400 |
Jul 3, 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 2,800 |
Jul 2, 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 7,200 |
Jul 1, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Jun 28, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,000 |
Jun 27, 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 18,700 |
Jun 26, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 150,000 |
Jun 25, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 500 |
Jun 24, 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 71,000 |
Jun 21, 2024 | 0.0610 | 0.0780 | 0.0540 | 0.0590 | 0.0590 | 588,000 |
Jun 20, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 4,000 |
Jun 18, 2024 | 0.0630 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 45,300 |
Jun 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,800 |
Jun 14, 2024 | 0.0670 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 13,000 |
Jun 13, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 100 |
Jun 12, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 20,000 |
Jun 11, 2024 | 0.0700 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 70,500 |
Jun 10, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 60,000 |
Related Tickers
ALVLF Big Ridge Gold Corp.
0.0792
+13.07%
NSUPF Northern Superior Resources Inc.
0.5555
+4.81%
RMRDF Radisson Mining Resources Inc.
0.2989
+7.13%
GALKF Galantas Gold Corporation
0.0720
-15.29%
RDEXF Red Pine Exploration Inc.
0.0830
+3.75%
ONGRF ONGold Resources Ltd.
0.3330
-6.06%
IEGCF Independence Gold Corp.
0.1168
+3.36%
PDIYF Predictive Discovery Limited
0.2800
0.00%
PGOL Patriot Gold Corp.
0.0300
-20.63%
PHNMF Phenom Resources Corp.
0.2394
-11.33%