Rua Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.51	0.51	0.50	0.50	0.50	-3.21%	21,210
May 15, 2025	0.53	0.53	0.50	0.52	0.52	7.62%	55,301
May 14, 2025	0.51	0.52	0.45	0.48	0.48	-8.87%	154,287
May 13, 2025	0.47	0.53	0.47	0.53	0.53	14.44%	22,387
May 12, 2025	0.46	0.49	0.45	0.46	0.46	-2.47%	4,749
May 9, 2025	0.47	0.47	0.47	0.47	0.47	1.51%	1,386
May 8, 2025	0.51	0.51	0.42	0.46	0.46	-2.80%	11,736
May 7, 2025	0.54	0.54	0.48	0.48	0.48	1.85%	12,040
May 6, 2025	0.43	0.47	0.43	0.47	0.47	5.84%	17,612
May 5, 2025	0.44	0.44	0.43	0.44	0.44	-0.01%	8,676
May 2, 2025	0.51	0.52	0.44	0.44	0.44	1.31%	3,830
May 1, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	2,643
Apr 30, 2025	0.45	0.49	0.44	0.44	0.44	-3.95%	12,207
Apr 29, 2025	0.49	0.49	0.46	0.46	0.46	-0.93%	1,453
Apr 28, 2025	0.48	0.50	0.46	0.46	0.46	-6.24%	13,751
Apr 25, 2025	0.48	0.49	0.46	0.49	0.49	2.22%	9,176
Apr 24, 2025	0.46	0.50	0.45	0.48	0.48	1.05%	11,170
Apr 23, 2025	0.47	0.49	0.45	0.48	0.48	-3.54%	9,019
Apr 22, 2025	0.50	0.50	0.45	0.50	0.50	5.97%	13,813
Apr 21, 2025	0.46	0.50	0.44	0.47	0.47	-0.72%	11,016
Apr 17, 2025	0.47	0.47	0.47	0.47	0.47	-	68
Apr 16, 2025	0.40	0.48	0.40	0.47	0.47	10.71%	26,833
Apr 15, 2025	0.42	0.43	0.40	0.43	0.43	6.02%	1,525
Apr 14, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 11, 2025	0.44	0.45	0.40	0.40	0.40	-4.71%	3,667
Apr 10, 2025	0.41	0.42	0.41	0.42	0.42	1.46%	1,325
Apr 9, 2025	0.44	0.49	0.41	0.41	0.41	-6.75%	3,053
Apr 8, 2025	0.43	0.44	0.37	0.44	0.44	5.61%	1,833
Apr 7, 2025	0.30	0.46	0.30	0.42	0.42	9.35%	6,804
Apr 4, 2025	0.41	0.43	0.39	0.39	0.39	-7.45%	3,859
Apr 3, 2025	0.40	0.45	0.40	0.42	0.42	-8.69%	20,001
Apr 2, 2025	0.38	0.46	0.38	0.46	0.46	1.24%	6,437
Apr 1, 2025	0.46	0.46	0.45	0.45	0.45	-0.84%	5,221
Mar 31, 2025	0.46	0.46	0.39	0.45	0.45	3.31%	13,060
Mar 28, 2025	0.48	0.48	0.40	0.44	0.44	-0.39%	7,322
Mar 27, 2025	0.44	0.44	0.44	0.44	0.44	-	4,580
Mar 26, 2025	0.48	0.48	0.41	0.44	0.44	5.00%	25,422
Mar 25, 2025	0.34	0.42	0.34	0.42	0.42	0.76%	29,528
Mar 24, 2025	0.43	0.43	0.42	0.42	0.42	-4.90%	5,101
Mar 21, 2025	0.34	0.44	0.34	0.44	0.44	6.03%	7,690
Mar 20, 2025	0.45	0.45	0.41	0.41	0.41	-7.62%	798
Mar 19, 2025	0.40	0.45	0.40	0.45	0.45	-2.93%	22,888
Mar 18, 2025	0.46	0.47	0.39	0.46	0.46	-1.91%	15,062
Mar 17, 2025	0.49	0.52	0.43	0.47	0.47	-5.43%	18,413
Mar 14, 2025	0.50	0.50	0.49	0.50	0.50	2.24%	9,190
Mar 13, 2025	0.46	0.49	0.46	0.49	0.49	-0.35%	310
Mar 12, 2025	0.49	0.50	0.48	0.49	0.49	7.94%	7,534
Mar 11, 2025	0.45	0.45	0.45	0.45	0.45	-	25
Mar 10, 2025	0.70	0.70	0.38	0.45	0.45	0.65%	40,390
Mar 7, 2025	0.45	0.45	0.45	0.45	0.45	-6.53%	3,100