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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.720.750.720.750.753.19%95,975
Jul 23, 20250.710.730.700.720.72-2.82%110,143
Jul 22, 20250.720.740.720.740.74-1.49%224,286
Jul 21, 20250.730.750.710.750.756.23%113,400
Jul 18, 20250.760.760.700.710.71-3.53%131,984
Jul 17, 20250.750.750.710.740.741.38%80,743
Jul 16, 20250.730.740.710.730.73-1.89%94,521
Jul 15, 20250.740.740.710.740.74-2.86%90,150
Jul 14, 20250.790.790.730.760.76-3.99%167,519
Jul 11, 20250.810.820.790.790.79-2.04%128,400
Jul 10, 20250.810.820.800.810.81-260,431
Jul 9, 20250.830.830.810.810.81-0.61%50,899
Jul 8, 20250.840.850.810.820.82-2.04%205,665
Jul 7, 20250.930.930.820.830.83-10.10%562,911
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