Rusoro Mining Ltd. (RMLFF)
OTCMKTS · Delayed Price · Currency is USD
0.9255
+0.0398 (4.49%)
Jul 3, 2025, 12:57 PM EDT

Rusoro Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.900.930.880.930.934.49%583,652
Jul 2, 20250.860.900.810.890.8917.62%1,329,455
Jul 1, 20250.750.760.750.750.75-1.79%5,300
Jun 30, 20250.750.770.740.770.772.92%86,766
Jun 27, 20250.740.760.710.750.75-1.97%112,278
Jun 26, 20250.800.800.750.760.76-0.85%599,362
Jun 25, 20250.670.830.660.770.7713.86%1,259,781
Jun 24, 20250.680.680.670.670.67-2.43%48,600
Jun 23, 20250.680.690.680.690.69-0.27%3,800
Jun 20, 20250.680.710.670.690.693.26%136,900
Jun 18, 20250.660.690.660.670.67-77,694
Jun 17, 20250.650.670.640.670.670.06%26,803
Jun 16, 20250.600.670.600.670.6710.79%94,632
Jun 13, 20250.620.640.560.600.60-1.72%95,970
Jun 12, 20250.660.660.610.620.62-4.65%99,811
Jun 11, 20250.650.650.630.650.65-1.55%68,989
Jun 10, 20250.690.690.650.660.66-5.71%3,785
Jun 9, 20250.670.690.670.690.691.43%96,074
Jun 6, 20250.670.690.670.690.69-2.69%23,258
Jun 5, 20250.700.710.690.700.701.58%26,100
Jun 4, 20250.670.700.670.690.691.50%121,589
Jun 3, 20250.650.680.650.680.685.35%60,860
Jun 2, 20250.590.660.580.650.6510.77%236,548
May 30, 20250.530.590.490.590.599.48%277,482
May 29, 20250.480.540.480.530.5313.23%253,190
May 28, 20250.480.480.460.470.471.29%52,760
May 27, 20250.470.500.430.470.477.10%24,950
May 23, 20250.460.460.440.440.441.25%18,500
May 22, 20250.430.450.430.430.43-3.68%15,752
May 21, 20250.450.450.430.450.454.05%62,190
May 20, 20250.440.460.430.430.43-13.36%62,382
May 19, 20250.420.490.420.490.494.28%1,811
May 16, 20250.470.470.470.470.47-2.16%89,455
May 15, 20250.490.490.490.490.49--
May 14, 20250.480.490.470.490.492.43%9,720
May 13, 20250.490.500.470.470.47-6.24%30,681
May 12, 20250.510.510.510.510.51-51,000
May 9, 20250.500.510.460.510.51-14,894
May 8, 20250.500.510.480.510.517.72%30,415
May 7, 20250.480.500.470.470.47-0.91%62,818
May 6, 20250.460.480.460.470.472.31%3,700
May 5, 20250.420.470.420.460.461.81%11,948
May 2, 20250.450.460.430.450.451.86%30,174
May 1, 20250.430.470.430.450.45-4.44%54,769
Apr 30, 20250.460.480.440.470.47-4.09%27,790
Apr 29, 20250.440.490.440.490.4912.14%10,766
Apr 28, 20250.440.460.420.430.43-2.13%21,854
Apr 25, 20250.440.450.440.440.44-1.49%14,400
Apr 24, 20250.440.450.430.450.453.71%16,600
Apr 23, 20250.450.450.410.430.43-8.07%64,225