Rusoro Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.50	0.51	0.48	0.51	0.51	7.72%	30,415
May 7, 2025	0.48	0.50	0.47	0.47	0.47	-0.91%	62,818
May 6, 2025	0.46	0.48	0.46	0.47	0.47	2.31%	3,700
May 5, 2025	0.42	0.47	0.42	0.46	0.46	1.81%	11,948
May 2, 2025	0.45	0.46	0.43	0.45	0.45	1.86%	30,174
May 1, 2025	0.43	0.47	0.43	0.45	0.45	-4.44%	54,769
Apr 30, 2025	0.46	0.48	0.44	0.47	0.47	-4.09%	27,790
Apr 29, 2025	0.44	0.49	0.44	0.49	0.49	12.14%	10,766
Apr 28, 2025	0.44	0.46	0.42	0.43	0.43	-2.13%	21,854
Apr 25, 2025	0.44	0.45	0.44	0.44	0.44	-1.49%	14,400
Apr 24, 2025	0.44	0.45	0.43	0.45	0.45	3.71%	16,600
Apr 23, 2025	0.45	0.45	0.41	0.43	0.43	-8.07%	64,225
Apr 22, 2025	0.46	0.48	0.46	0.47	0.47	9.44%	12,450
Apr 21, 2025	0.43	0.51	0.43	0.43	0.43	2.69%	65,719
Apr 17, 2025	0.48	0.50	0.40	0.42	0.42	-14.20%	664,611
Apr 16, 2025	0.52	0.52	0.49	0.49	0.49	-0.91%	87,800
Apr 15, 2025	0.51	0.52	0.49	0.49	0.49	-2.29%	49,600
Apr 14, 2025	0.48	0.51	0.48	0.51	0.51	3.37%	34,781
Apr 11, 2025	0.49	0.50	0.48	0.49	0.49	1.05%	30,400
Apr 10, 2025	0.53	0.53	0.48	0.48	0.48	-8.33%	27,800
Apr 9, 2025	0.54	0.54	0.47	0.53	0.53	10.46%	49,200
Apr 8, 2025	0.52	0.52	0.47	0.48	0.48	-4.38%	22,500
Apr 7, 2025	0.52	0.52	0.50	0.50	0.50	-7.25%	98,087
Apr 4, 2025	0.57	0.57	0.47	0.54	0.54	-4.82%	411,231
Apr 3, 2025	0.57	0.58	0.57	0.57	0.57	-2.53%	23,400
Apr 2, 2025	0.59	0.59	0.58	0.58	0.58	-3.17%	13,500
Apr 1, 2025	0.60	0.61	0.59	0.60	0.60	2.39%	9,334
Mar 31, 2025	0.61	0.61	0.58	0.59	0.59	-2.81%	65,300
Mar 28, 2025	0.60	0.62	0.60	0.60	0.60	-0.20%	167,760
Mar 27, 2025	0.62	0.62	0.58	0.60	0.60	0.50%	265,608
Mar 26, 2025	0.60	0.62	0.59	0.60	0.60	1.90%	520,725
Mar 25, 2025	0.58	0.60	0.58	0.59	0.59	1.71%	246,541
Mar 24, 2025	0.59	0.65	0.48	0.58	0.58	-10.76%	706,701
Mar 21, 2025	0.68	0.70	0.65	0.65	0.65	-6.49%	514,510
Mar 20, 2025	0.72	0.72	0.69	0.70	0.70	-3.18%	74,250
Mar 19, 2025	0.71	0.72	0.70	0.72	0.72	-0.16%	6,900
Mar 18, 2025	0.72	0.74	0.72	0.72	0.72	-0.96%	73,204
Mar 17, 2025	0.71	0.75	0.69	0.73	0.73	0.14%	119,768
Mar 14, 2025	0.69	0.73	0.68	0.72	0.72	9.83%	171,230
Mar 13, 2025	0.69	0.71	0.66	0.66	0.66	-3.65%	75,766
Mar 12, 2025	0.68	0.69	0.68	0.69	0.69	3.58%	196,403
Mar 11, 2025	0.66	0.68	0.66	0.66	0.66	-0.25%	167,844
Mar 10, 2025	0.60	0.72	0.60	0.66	0.66	12.37%	282,239
Mar 7, 2025	0.59	0.60	0.55	0.59	0.59	-	16,446
Mar 6, 2025	0.59	0.59	0.58	0.59	0.59	1.15%	45,300
Mar 5, 2025	0.57	0.59	0.56	0.58	0.58	2.25%	28,561
Mar 4, 2025	0.56	0.57	0.56	0.57	0.57	1.13%	10,200
Mar 3, 2025	0.59	0.59	0.56	0.56	0.56	-3.76%	10,885
Feb 28, 2025	0.58	0.59	0.58	0.59	0.59	2.83%	38,252
Feb 27, 2025	0.56	0.57	0.56	0.57	0.57	-	61,700