Rua Gold Inc. (NZAUF)
OTCMKTS · Delayed Price · Currency is USD
1.060
+0.069 (6.91%)
At close: Mar 27, 2026
NZAUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.01 | 1.09 | 0.96 | 1.06 | 1.06 | 6.91% | 247,451 |
| Mar 26, 2026 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -6.46% | 391,934 |
| Mar 25, 2026 | 0.93 | 1.09 | 0.93 | 1.06 | 1.06 | 17.74% | 364,640 |
| Mar 24, 2026 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | -0.16% | 42,641 |
| Mar 23, 2026 | 0.93 | 0.93 | 0.76 | 0.90 | 0.90 | 7.35% | 145,020 |
| Mar 20, 2026 | 0.92 | 0.92 | 0.80 | 0.84 | 0.84 | -9.19% | 160,367 |
| Mar 19, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -5.61% | 105,761 |
| Mar 18, 2026 | 1.04 | 1.05 | 0.96 | 0.98 | 0.98 | -7.55% | 163,025 |
| Mar 17, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 63,964 |
| Mar 16, 2026 | 1.08 | 1.19 | 1.03 | 1.04 | 1.04 | -5.63% | 177,589 |
| Mar 13, 2026 | 1.15 | 1.16 | 1.01 | 1.10 | 1.10 | -4.17% | 169,599 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | -5.74% | 209,079 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.16 | 1.22 | 1.22 | 3.39% | 177,645 |
| Mar 10, 2026 | 1.17 | 1.30 | 1.16 | 1.18 | 1.18 | 3.51% | 425,563 |
| Mar 9, 2026 | 1.26 | 1.28 | 1.05 | 1.14 | 1.14 | -12.31% | 369,570 |
| Mar 6, 2026 | 1.02 | 1.49 | 1.02 | 1.30 | 1.30 | 21.95% | 402,966 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.37% | 76,432 |
| Mar 4, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 36,401 |
| Mar 3, 2026 | 1.00 | 1.14 | 1.00 | 1.07 | 1.07 | -5.31% | 84,640 |
| Mar 2, 2026 | 1.00 | 1.20 | 1.00 | 1.13 | 1.13 | -1.74% | 78,950 |
| Feb 27, 2026 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 73,647 |
| Feb 26, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 1.04% | 46,899 |
| Feb 25, 2026 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 6.24% | 91,764 |
| Feb 24, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | - | 34,370 |
| Feb 23, 2026 | 0.96 | 1.09 | 0.96 | 1.09 | 1.09 | 11.13% | 135,406 |
| Feb 20, 2026 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | -1.77% | 58,791 |
| Feb 19, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 0.86% | 42,100 |
| Feb 18, 2026 | 0.97 | 1.00 | 0.94 | 0.99 | 0.99 | 2.53% | 47,172 |
| Feb 17, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -1.38% | 70,335 |
| Feb 13, 2026 | 0.95 | 1.04 | 0.95 | 0.98 | 0.98 | 5.85% | 99,668 |
| 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 |