Rua Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.66	0.66	0.50	0.51	0.51	-3.49%	76,403
Jun 12, 2025	0.50	0.58	0.50	0.53	0.53	-	50,471
Jun 11, 2025	0.60	0.62	0.53	0.53	0.53	-14.03%	126,236
Jun 10, 2025	0.73	0.73	0.62	0.62	0.62	-7.00%	31,146
Jun 9, 2025	0.63	0.66	0.62	0.66	0.66	6.51%	98,636
Jun 6, 2025	0.70	0.70	0.62	0.62	0.62	-4.25%	21,876
Jun 5, 2025	0.71	0.71	0.64	0.65	0.65	-	100,043
Jun 4, 2025	0.63	0.69	0.62	0.65	0.65	4.27%	82,130
Jun 3, 2025	0.69	0.74	0.62	0.62	0.62	-7.77%	89,026
Jun 2, 2025	0.60	0.68	0.59	0.68	0.68	15.54%	81,459
May 30, 2025	0.77	0.77	0.55	0.59	0.59	-4.10%	109,121
May 29, 2025	0.55	0.68	0.53	0.61	0.61	11.74%	225,088
May 28, 2025	0.51	0.55	0.51	0.55	0.55	2.19%	44,976
May 27, 2025	0.54	0.54	0.47	0.53	0.53	-0.15%	54,980
May 23, 2025	0.50	0.54	0.50	0.54	0.54	6.61%	3,589
May 22, 2025	0.62	0.62	0.50	0.50	0.50	-1.60%	58,753
May 21, 2025	0.50	0.52	0.50	0.51	0.51	-1.58%	3,134
May 20, 2025	0.52	0.52	0.48	0.52	0.52	-5.35%	91,390
May 19, 2025	0.49	0.57	0.49	0.55	0.55	9.50%	14,699
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