Rua Gold Inc. (TSX:RUA)
Canada · Delayed Price · Currency is CAD 1.600
+0.110 (7.38%)
At close: Feb 25, 2026
Rua Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.51 | 1.51 | 1.42 | 1.49 | 1.49 | -1.32% | 105,571 |
| Feb 23, 2026 | 1.34 | 1.51 | 1.33 | 1.51 | 1.51 | 12.69% | 261,770 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.28 | 1.34 | 1.34 | - | 53,902 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.29 | 1.34 | 1.34 | -0.74% | 120,966 |
| Feb 18, 2026 | 1.33 | 1.36 | 1.28 | 1.35 | 1.35 | 1.50% | 89,241 |
| Feb 17, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | - | 102,646 |
| Feb 13, 2026 | 1.29 | 1.45 | 1.29 | 1.33 | 1.33 | 4.72% | 284,158 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 105,642 |
| Feb 11, 2026 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 95,918 |
| Feb 10, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 122,690 |
| Feb 9, 2026 | 1.17 | 1.26 | 1.16 | 1.26 | 1.26 | 11.50% | 82,685 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 134,378 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | -4.10% | 59,078 |
| Feb 4, 2026 | 1.23 | 1.24 | 1.16 | 1.22 | 1.22 | -0.81% | 123,546 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.22 | 1.23 | 1.23 | 2.50% | 345,378 |
| Feb 2, 2026 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | - | 69,336 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.16 | 1.20 | 1.20 | -6.98% | 233,245 |
| Jan 29, 2026 | 1.37 | 1.40 | 1.24 | 1.29 | 1.29 | -5.84% | 196,653 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -4.20% | 497,370 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.33 | 1.43 | 1.43 | -2.05% | 630,542 |
| Jan 26, 2026 | 1.30 | 1.46 | 1.30 | 1.46 | 1.46 | 12.31% | 503,164 |
| Jan 23, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 778,258 |
| Jan 22, 2026 | 1.15 | 1.28 | 1.11 | 1.28 | 1.28 | 4.07% | 435,812 |
| Jan 21, 2026 | 1.31 | 1.31 | 1.18 | 1.23 | 1.23 | -1.60% | 179,226 |
| Jan 20, 2026 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 4.17% | 314,499 |
| Jan 19, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 6.19% | 265,748 |
| Jan 16, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -5.04% | 170,149 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 72,583 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 46,263 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -1.60% | 29,850 |
| Jan 12, 2026 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -0.79% | 53,400 |
| Jan 9, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 54,903 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -0.81% | 43,783 |
| Jan 7, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 8,944 |
| Jan 6, 2026 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 46,610 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | 4.13% | 38,529 |
| Jan 2, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 66,147 |
| Dec 31, 2025 | 1.35 | 1.38 | 1.22 | 1.25 | 1.25 | -6.02% | 83,169 |
| Dec 30, 2025 | 1.30 | 1.37 | 1.28 | 1.33 | 1.33 | 2.31% | 58,891 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | -2.99% | 75,075 |
| Dec 24, 2025 | 1.30 | 1.39 | 1.27 | 1.34 | 1.34 | - | 495,125 |
| Dec 23, 2025 | 1.29 | 1.34 | 1.24 | 1.34 | 1.34 | 7.20% | 47,461 |
| Dec 22, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 0.81% | 152,754 |
| Dec 19, 2025 | 1.20 | 1.28 | 1.19 | 1.24 | 1.24 | -0.80% | 116,530 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 62,752 |
| Dec 17, 2025 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -5.19% | 55,175 |
| Dec 16, 2025 | 1.42 | 1.46 | 1.35 | 1.35 | 1.35 | -1.46% | 166,054 |
| Dec 15, 2025 | 1.30 | 1.50 | 1.30 | 1.37 | 1.37 | 6.20% | 111,305 |
| Dec 12, 2025 | 1.29 | 1.35 | 1.23 | 1.29 | 1.29 | 1.57% | 132,281 |
| Dec 11, 2025 | 1.16 | 1.30 | 1.15 | 1.27 | 1.27 | 8.55% | 149,623 |