Rush Gold Corp. (CSE:RGN)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
Oct 31, 2025, 11:48 AM EDT
Rush Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 68,750 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -27.59% | 2,152 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 38.10% | 3,000 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,000 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 18,000 |
| Oct 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 8,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,013 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 41,500 |
| Oct 16, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -12.90% | 81,400 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 14.81% | 24,646 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -15.62% | 119,674 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.52% | 5,000 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.18% | 14,000 |
| Oct 6, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 17.86% | 20,513 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 2,000 |
| Oct 2, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -9.09% | 67,000 |
| Oct 1, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 50.00% | 42,000 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 163,200 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.00% | 106,750 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,000 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,700 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 21,900 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 16,650 |
| Sep 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 13,696 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.10 | 0.15 | 0.15 | -11.76% | 91,880 |
| Sep 18, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | - | 287,802 |
| Sep 17, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 348,358 |
| Sep 16, 2025 | 0.11 | 0.17 | 0.11 | 0.16 | 0.16 | 60.00% | 561,400 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Sep 12, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 11,500 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 32,060 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 29,500 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 30,537 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 500 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 25,500 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 383,000 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 18.75% | 69,500 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 8,000 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 14,450 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 5,029 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 1,393 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Aug 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 56,000 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 3,050 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 5,000 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,157 |