Rush Rare Metals Corp. (CSE:RSH)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0250 (13.51%)
Nov 5, 2025, 5:34 PM EST
Rush Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.51% | 12,500 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 117,000 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -14.89% | 4,500 |
| Oct 31, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 364,225 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 72,500 |
| Oct 29, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -12.96% | 109,500 |
| Oct 28, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 14.89% | 298,350 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 4.44% | 48,000 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 18.42% | 1,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -13.64% | 60,010 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 500 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.64% | 36,383 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | - | 36,000 |
| Oct 17, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 50,000 |
| Oct 16, 2025 | 0.23 | 0.30 | 0.23 | 0.24 | 0.24 | 2.13% | 348,597 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 193,006 |
| Oct 14, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 2.17% | 119,106 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 41,000 |
| Oct 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 71,002 |
| Oct 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 89,700 |
| Oct 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 64,000 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 325,614 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.53% | 96,000 |
| Oct 2, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -5.56% | 183,738 |
| Oct 1, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 7.14% | 507,250 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2,000 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -2.22% | 188,367 |
| Sep 26, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 18.42% | 177,000 |
| Sep 25, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -2.56% | 170,900 |
| Sep 24, 2025 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | 14.71% | 161,500 |
| Sep 23, 2025 | 0.14 | 0.20 | 0.14 | 0.17 | 0.17 | -2.86% | 277,611 |
| Sep 22, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 34.62% | 257,225 |
| Sep 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 13.04% | 267,576 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 6,000 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 117,500 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 101,500 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,500 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 10, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.17% | 71,158 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,000 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,150 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 2, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 26,500 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 44,896 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 18,833 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -9.09% | 90,039 |