Rush Gold Corp. (CSE:RGN)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0150 (-10.34%)
Dec 4, 2025, 5:06 PM EST
Rush Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 102,254 |
| 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 |