Rua Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.99	0.99	0.92	0.93	0.93	-3.65%	61,161
Feb 11, 2026	0.95	0.97	0.93	0.96	0.96	4.01%	74,792
Feb 10, 2026	0.94	0.96	0.90	0.92	0.92	-0.55%	33,959
Feb 9, 2026	0.89	0.93	0.85	0.93	0.93	7.89%	82,418
Feb 6, 2026	0.86	0.88	0.83	0.86	0.86	0.89%	43,686
Feb 5, 2026	0.90	0.90	0.84	0.85	0.85	-4.68%	88,738
Feb 4, 2026	0.92	0.92	0.86	0.89	0.89	-1.36%	24,901
Feb 3, 2026	0.95	0.97	0.90	0.91	0.91	1.90%	35,627
Feb 2, 2026	0.87	0.92	0.85	0.89	0.89	2.29%	66,369
Jan 30, 2026	0.99	0.99	0.86	0.87	0.87	-11.86%	176,695
Jan 29, 2026	0.96	1.05	0.93	0.99	0.99	-1.14%	88,303
Jan 28, 2026	1.05	1.05	0.99	1.00	1.00	-4.63%	84,106
Jan 27, 2026	1.07	1.08	0.98	1.05	1.05	1.65%	162,262
Jan 26, 2026	1.07	1.08	0.95	1.03	1.03	9.57%	458,675
Jan 23, 2026	0.92	0.97	0.90	0.94	0.94	4.75%	111,494
Jan 22, 2026	0.86	0.91	0.81	0.90	0.90	2.17%	192,940
Jan 21, 2026	0.99	0.99	0.85	0.88	0.88	-4.52%	111,943
Jan 20, 2026	0.81	0.92	0.81	0.92	0.92	11.91%	260,361
Jan 16, 2026	0.86	0.86	0.81	0.82	0.82	-5.22%	117,114
Jan 15, 2026	0.90	0.90	0.85	0.87	0.87	0.32%	67,441
Jan 14, 2026	0.90	0.90	0.86	0.86	0.86	-3.23%	90,022
Jan 13, 2026	0.92	0.93	0.89	0.89	0.89	-1.73%	27,675
Jan 12, 2026	0.94	0.95	0.91	0.91	0.91	0.13%	100,489
Jan 9, 2026	0.91	0.91	0.86	0.91	0.91	0.29%	81,028
Jan 8, 2026	0.88	0.91	0.88	0.91	0.91	0.59%	55,007
Jan 7, 2026	0.91	0.92	0.88	0.90	0.90	-1.28%	32,714
Jan 6, 2026	0.91	0.93	0.88	0.91	0.91	1.58%	54,620
Jan 5, 2026	0.85	0.97	0.85	0.90	0.90	0.50%	57,809
Jan 2, 2026	0.98	0.98	0.88	0.89	0.89	-6.77%	72,245
Dec 31, 2025	1.05	1.05	0.89	0.96	0.96	-2.46%	184,207
Dec 30, 2025	1.08	1.08	0.95	0.98	0.98	3.37%	51,605
Dec 29, 2025	1.02	1.02	0.91	0.95	0.95	-6.31%	109,098
Dec 26, 2025	1.00	1.02	0.92	1.01	1.01	2.94%	68,376
Dec 24, 2025	0.96	1.00	0.93	0.99	0.99	0.51%	51,203
Dec 23, 2025	0.95	0.98	0.91	0.98	0.98	7.69%	54,404
Dec 22, 2025	0.93	0.98	0.90	0.91	0.91	-1.09%	54,277
Dec 19, 2025	0.90	0.93	0.85	0.92	0.92	1.17%	105,942
Dec 18, 2025	0.92	0.94	0.88	0.91	0.91	-1.26%	86,723
Dec 17, 2025	0.95	0.99	0.92	0.92	0.92	-6.02%	78,509
Dec 16, 2025	1.02	1.09	0.96	0.98	0.98	-1.86%	110,970
Dec 15, 2025	1.05	1.06	0.96	1.00	1.00	10.31%	74,127
Dec 12, 2025	1.07	1.07	0.91	0.91	0.91	-2.32%	113,522
Dec 11, 2025	0.87	0.95	0.84	0.93	0.93	12.45%	241,576
Dec 10, 2025	0.81	0.85	0.81	0.82	0.82	-1.88%	26,301
Dec 9, 2025	0.80	0.88	0.80	0.84	0.84	2.70%	133,986
Dec 8, 2025	0.90	0.90	0.79	0.82	0.82	-0.44%	61,366
Dec 5, 2025	0.82	0.86	0.81	0.82	0.82	0.18%	103,824
Dec 4, 2025	0.82	0.82	0.76	0.82	0.82	4.46%	166,126
Dec 3, 2025	0.71	0.79	0.71	0.79	0.79	4.67%	95,889
Dec 2, 2025	0.78	0.78	0.75	0.75	0.75	-5.06%	19,774