Rush Gold Corp. (CSE:RGN)
Canada · Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
Jan 20, 2026, 1:12 PM EST
Rush Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 2,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 2,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.63% | 5,500 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 3,000 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 11.11% | 33,264 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -20.00% | 29,500 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.00% | 17,611 |
| Jan 7, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 133,000 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,500 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 22,613 |
| Jan 2, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 38.89% | 31,100 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 20,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -10.00% | 35,400 |
| Dec 29, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 137,482 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 21,800 |
| Dec 23, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 90,800 |
| Dec 22, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | 43.75% | 262,816 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 19,148 |
| Dec 18, 2025 | 0.23 | 0.26 | 0.19 | 0.19 | 0.19 | -28.30% | 10,134 |
| Dec 17, 2025 | 0.24 | 0.27 | 0.21 | 0.27 | 0.27 | 15.22% | 218,753 |
| Dec 16, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 97,139 |
| Dec 15, 2025 | 0.17 | 0.25 | 0.17 | 0.20 | 0.20 | 17.65% | 100,617 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 54.55% | 171,500 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 28,000 |
| Dec 9, 2025 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | -11.11% | 4,000 |
| Dec 8, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 3.85% | 136,550 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 3,000 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 107,165 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 100,000 |
| Dec 1, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -4.00% | 158,317 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,500 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 9,800 |
| Nov 25, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 47.06% | 48,000 |
| Nov 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -22.73% | 3,500 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 21,000 |
| Nov 20, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 84,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 57,222 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 5,500 |
| Nov 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 40,500 |
| Nov 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 50,000 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 139,001 |
| Nov 12, 2025 | 0.12 | 0.14 | 0.10 | 0.10 | 0.10 | -9.09% | 220,538 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 7,460 |
| Nov 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 35,272 |
| Nov 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 81,177 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 7,020 |
| Nov 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 41,000 |
| Nov 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 96,810 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,107 |