Rua Gold Inc. (TSX:RUA)
Canada · Delayed Price · Currency is CAD 1.220
-0.020 (-1.61%)
Aug 14, 2026, 3:59 PM EST
Rua Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.26 | 1.32 | 1.16 | 1.22 | 1.22 | -1.61% | 25,118 |
| Aug 13, 2026 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 18,362 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.18 | 1.25 | 1.25 | -1.57% | 30,074 |
| Aug 11, 2026 | 1.18 | 1.31 | 1.18 | 1.27 | 1.27 | 8.55% | 34,903 |
| Aug 10, 2026 | 1.10 | 1.23 | 1.09 | 1.17 | 1.17 | 7.34% | 28,224 |
| Aug 7, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 4.81% | 36,119 |
| Aug 6, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 55,898 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 80,818 |
| Aug 4, 2026 | 1.11 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 135,213 |
| Jul 31, 2026 | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | 8.49% | 12,934 |
| Jul 30, 2026 | 1.01 | 1.08 | 0.99 | 1.06 | 1.06 | 4.95% | 28,110 |
| Jul 29, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | - | 28,185 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -6.48% | 7,869 |
| Jul 27, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 4.85% | 22,675 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 17,363 |
| Jul 23, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 70,122 |
| Jul 22, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 49,902 |
| Jul 21, 2026 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | 0.93% | 53,729 |
| Jul 20, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | 24,827 |
| Jul 17, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 28,625 |
| Jul 16, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -6.48% | 32,900 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -0.92% | 12,692 |
| Jul 14, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 20,322 |
| Jul 13, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 62,482 |
| Jul 10, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 38,647 |
| Jul 9, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -3.57% | 13,326 |
| Jul 8, 2026 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | -2.61% | 44,263 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.09 | 1.15 | 1.15 | -1.71% | 55,767 |
| Jul 6, 2026 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 31,726 |
| Jul 3, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 3,307 |
| Jul 2, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 3.60% | 55,261 |
| Jun 30, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 49,908 |
| Jun 29, 2026 | 1.17 | 1.18 | 1.09 | 1.14 | 1.14 | 1.79% | 52,520 |
| Jun 26, 2026 | 1.14 | 1.32 | 1.12 | 1.12 | 1.12 | -2.61% | 194,163 |
| Jun 25, 2026 | 1.14 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 47,600 |
| Jun 24, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 59,041 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -8.26% | 64,503 |
| Jun 22, 2026 | 1.18 | 1.24 | 1.14 | 1.21 | 1.21 | 0.83% | 40,994 |
| Jun 19, 2026 | 1.29 | 1.31 | 1.16 | 1.20 | 1.20 | 0.84% | 66,433 |
| Jun 18, 2026 | 1.15 | 1.26 | 1.13 | 1.19 | 1.19 | 0.85% | 65,671 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.14 | 1.18 | 1.18 | -1.67% | 45,931 |
| Jun 16, 2026 | 1.22 | 1.24 | 1.13 | 1.20 | 1.20 | -0.83% | 53,327 |
| Jun 15, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 62,442 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | 5.31% | 29,856 |
| Jun 11, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 8.65% | 114,547 |
| Jun 10, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -7.14% | 79,168 |
| Jun 9, 2026 | 1.11 | 1.18 | 1.07 | 1.12 | 1.12 | -1.75% | 80,909 |
| Jun 8, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | - | 54,108 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.80% | 193,230 |
| Jun 4, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 31,802 |