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