Rusoro Mining Ltd. (RMLFF)
OTCMKTS · Delayed Price · Currency is USD
0.7300
-0.0150 (-2.01%)
Jul 25, 2025, 3:29 PM EDT
Rusoro Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 3.19% | 95,975 |
Jul 23, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | -2.82% | 110,143 |
Jul 22, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -1.49% | 224,286 |
Jul 21, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 6.23% | 113,400 |
Jul 18, 2025 | 0.76 | 0.76 | 0.70 | 0.71 | 0.71 | -3.53% | 131,984 |
Jul 17, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | 1.38% | 80,743 |
Jul 16, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | -1.89% | 94,521 |
Jul 15, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -2.86% | 90,150 |
Jul 14, 2025 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | -3.99% | 167,519 |
Jul 11, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -2.04% | 128,400 |
Jul 10, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 260,431 |
Jul 9, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.61% | 50,899 |
Jul 8, 2025 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -2.04% | 205,665 |
Jul 7, 2025 | 0.93 | 0.93 | 0.82 | 0.83 | 0.83 | -10.10% | 562,911 |
Jul 3, 2025 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 4.49% | 583,652 |
Jul 2, 2025 | 0.86 | 0.90 | 0.81 | 0.89 | 0.89 | 17.62% | 1,329,455 |
Jul 1, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -1.79% | 5,300 |
Jun 30, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 2.92% | 86,766 |
Jun 27, 2025 | 0.74 | 0.76 | 0.71 | 0.75 | 0.75 | -1.97% | 112,278 |
Jun 26, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -0.85% | 599,362 |
Jun 25, 2025 | 0.67 | 0.83 | 0.66 | 0.77 | 0.77 | 13.86% | 1,259,781 |
Jun 24, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.43% | 48,600 |
Jun 23, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.27% | 3,800 |
Jun 20, 2025 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 3.26% | 136,900 |
Jun 18, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | - | 77,694 |
Jun 17, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 0.06% | 26,803 |
Jun 16, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | 10.79% | 94,632 |
Jun 13, 2025 | 0.62 | 0.64 | 0.56 | 0.60 | 0.60 | -1.72% | 95,970 |
Jun 12, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -4.65% | 99,811 |
Jun 11, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -1.55% | 68,989 |
Jun 10, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -5.71% | 3,785 |
Jun 9, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.43% | 96,074 |
Jun 6, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -2.69% | 23,258 |
Jun 5, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 1.58% | 26,100 |
Jun 4, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.50% | 121,589 |
Jun 3, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 5.35% | 60,860 |
Jun 2, 2025 | 0.59 | 0.66 | 0.58 | 0.65 | 0.65 | 10.77% | 236,548 |
May 30, 2025 | 0.53 | 0.59 | 0.49 | 0.59 | 0.59 | 9.48% | 277,482 |
May 29, 2025 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | 13.23% | 253,190 |
May 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 1.29% | 52,760 |
May 27, 2025 | 0.47 | 0.50 | 0.43 | 0.47 | 0.47 | 7.10% | 24,950 |
May 23, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 1.25% | 18,500 |
May 22, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -3.68% | 15,752 |
May 21, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 4.05% | 62,190 |
May 20, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -13.36% | 62,382 |
May 19, 2025 | 0.42 | 0.49 | 0.42 | 0.49 | 0.49 | 4.28% | 1,811 |
May 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.16% | 89,455 |
May 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
May 14, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.43% | 9,720 |
May 13, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -6.24% | 30,681 |