Rusoro Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.78	0.81	0.78	0.81	0.81	0.64%	37,900
Feb 10, 2026	0.76	0.80	0.75	0.80	0.80	1.51%	65,483
Feb 9, 2026	0.77	0.80	0.77	0.79	0.79	2.46%	30,500
Feb 6, 2026	0.79	0.79	0.77	0.77	0.77	-2.41%	93,370
Feb 5, 2026	0.80	0.80	0.76	0.79	0.79	-4.53%	255,110
Feb 4, 2026	0.81	0.83	0.80	0.83	0.83	-0.30%	164,180
Feb 3, 2026	0.85	0.85	0.82	0.83	0.83	-2.70%	268,888
Feb 2, 2026	0.88	0.90	0.85	0.85	0.85	-5.18%	96,055
Jan 30, 2026	0.91	0.92	0.88	0.90	0.90	-4.30%	316,544
Jan 29, 2026	0.93	0.95	0.91	0.94	0.94	0.04%	114,023
Jan 28, 2026	0.92	0.95	0.84	0.94	0.94	-0.66%	1,011,368
Jan 27, 2026	0.97	0.98	0.95	0.95	0.95	-2.24%	4,806,768
Jan 26, 2026	0.97	0.98	0.97	0.97	0.97	0.36%	378,165
Jan 23, 2026	0.95	0.97	0.95	0.96	0.96	-	156,532
Jan 22, 2026	0.95	0.96	0.95	0.96	0.96	-0.05%	296,299
Jan 21, 2026	0.97	0.97	0.95	0.96	0.96	0.92%	110,331
Jan 20, 2026	0.93	0.97	0.93	0.96	0.96	2.43%	515,950
Jan 16, 2026	0.94	0.95	0.90	0.93	0.93	-0.74%	285,428
Jan 15, 2026	0.90	0.94	0.89	0.94	0.94	3.75%	1,023,817
Jan 14, 2026	0.86	0.91	0.85	0.91	0.91	5.35%	1,155,367
Jan 13, 2026	0.75	0.87	0.75	0.86	0.86	13.91%	1,694,324
Jan 12, 2026	0.78	0.82	0.74	0.76	0.76	-9.03%	820,201
Jan 9, 2026	0.85	0.85	0.79	0.83	0.83	4.39%	920,276
Jan 8, 2026	0.76	0.81	0.76	0.80	0.80	2.13%	1,069,290
Jan 7, 2026	0.79	0.79	0.74	0.78	0.78	1.29%	455,351
Jan 6, 2026	0.82	0.82	0.69	0.77	0.77	-0.84%	1,064,649
Jan 5, 2026	0.89	0.94	0.76	0.78	0.78	15.67%	4,106,824
Jan 2, 2026	0.68	0.68	0.64	0.67	0.67	-1.47%	555,048
Dec 31, 2025	0.67	0.68	0.67	0.68	0.68	0.29%	80,793
Dec 30, 2025	0.66	0.68	0.66	0.68	0.68	-0.29%	766,689
Dec 29, 2025	0.67	0.68	0.66	0.68	0.68	-1.21%	472,756
Dec 26, 2025	0.79	0.79	0.69	0.69	0.69	-1.04%	45,519
Dec 24, 2025	0.70	0.70	0.70	0.70	0.70	-0.74%	23,064
Dec 23, 2025	0.75	0.75	0.69	0.70	0.70	-1.64%	34,458
Dec 22, 2025	0.72	0.73	0.71	0.71	0.71	0.25%	305,582
Dec 19, 2025	0.63	0.71	0.63	0.71	0.71	11.03%	1,315,946
Dec 18, 2025	0.63	0.65	0.63	0.64	0.64	-	364,039
Dec 17, 2025	0.65	0.65	0.64	0.64	0.64	-3.03%	492,983
Dec 16, 2025	0.67	0.70	0.65	0.66	0.66	-4.51%	129,531
Dec 15, 2025	0.69	0.69	0.69	0.69	0.69	-1.26%	40,120
Dec 12, 2025	0.69	0.70	0.69	0.70	0.70	-	176,981
Dec 11, 2025	0.70	0.73	0.69	0.70	0.70	-0.26%	200,417
Dec 10, 2025	0.73	0.73	0.70	0.70	0.70	-3.20%	369,910
Dec 9, 2025	0.76	0.77	0.72	0.73	0.73	-3.07%	466,822
Dec 8, 2025	0.77	0.77	0.74	0.75	0.75	-0.41%	115,121
Dec 5, 2025	0.79	0.79	0.75	0.75	0.75	-1.80%	212,789
Dec 4, 2025	0.78	0.79	0.75	0.76	0.76	-1.18%	342,570
Dec 3, 2025	0.80	0.80	0.75	0.77	0.77	0.69%	869,978
Dec 2, 2025	0.79	0.80	0.77	0.77	0.77	-2.15%	24,851
Dec 1, 2025	0.80	0.81	0.75	0.79	0.79	-3.49%	317,151