Rua Gold Inc. (TSX:RUA)
Canada · Delayed Price · Currency is CAD 1.250
-0.100 (-7.41%)
May 26, 2026, 2:47 PM EST
Rua Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.26 | 1.41 | 1.26 | 1.35 | 1.35 | 8.00% | 51,303 |
| May 22, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -2.34% | 35,800 |
| May 21, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 4.92% | 101,452 |
| May 20, 2026 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | -0.81% | 58,726 |
| May 19, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 78,404 |
| May 15, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 67,001 |
| May 14, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | -1.52% | 66,483 |
| May 13, 2026 | 1.29 | 1.35 | 1.25 | 1.32 | 1.32 | 0.76% | 90,683 |
| May 12, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 165,146 |
| May 11, 2026 | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | -2.94% | 176,983 |
| May 8, 2026 | 1.26 | 1.37 | 1.26 | 1.36 | 1.36 | 2.26% | 88,859 |
| May 7, 2026 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -2.21% | 33,980 |
| May 6, 2026 | 1.28 | 1.36 | 1.26 | 1.36 | 1.36 | 4.62% | 285,872 |
| May 5, 2026 | 1.30 | 1.37 | 1.22 | 1.30 | 1.30 | 0.78% | 96,925 |
| May 4, 2026 | 1.25 | 1.42 | 1.25 | 1.29 | 1.29 | 2.38% | 122,303 |
| May 1, 2026 | 1.35 | 1.37 | 1.25 | 1.26 | 1.26 | -1.56% | 73,526 |
| Apr 30, 2026 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | 2.40% | 52,106 |
| Apr 29, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -9.42% | 62,946 |
| Apr 28, 2026 | 1.39 | 1.39 | 1.29 | 1.38 | 1.38 | -1.43% | 130,560 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -1.41% | 41,482 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | 2.90% | 28,320 |
| Apr 23, 2026 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | -3.50% | 25,940 |
| Apr 22, 2026 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 1.42% | 47,916 |
| Apr 21, 2026 | 1.48 | 1.48 | 1.35 | 1.41 | 1.41 | -4.08% | 107,674 |
| Apr 20, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 2.08% | 88,529 |
| Apr 17, 2026 | 1.47 | 1.56 | 1.40 | 1.44 | 1.44 | - | 214,717 |
| Apr 16, 2026 | 1.37 | 1.46 | 1.33 | 1.44 | 1.44 | 5.11% | 115,040 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -4.20% | 79,071 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.36 | 1.43 | 1.43 | 2.14% | 46,657 |
| Apr 13, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 4.48% | 105,928 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -5.63% | 67,367 |
| Apr 9, 2026 | 1.30 | 1.45 | 1.30 | 1.42 | 1.42 | 5.19% | 66,840 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.31 | 1.35 | 1.35 | 2.27% | 68,784 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -5.71% | 175,505 |
| Apr 6, 2026 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -2.78% | 32,944 |
| Apr 2, 2026 | 1.43 | 1.47 | 1.36 | 1.44 | 1.44 | -4.00% | 87,303 |
| Apr 1, 2026 | 1.45 | 1.53 | 1.43 | 1.50 | 1.50 | 0.67% | 105,619 |
| Mar 31, 2026 | 1.44 | 1.49 | 1.40 | 1.49 | 1.49 | 7.97% | 169,980 |
| Mar 30, 2026 | 1.58 | 1.58 | 1.35 | 1.38 | 1.38 | -4.83% | 184,837 |
| Mar 27, 2026 | 1.36 | 1.50 | 1.30 | 1.45 | 1.45 | 6.62% | 236,832 |
| Mar 26, 2026 | 1.43 | 1.51 | 1.34 | 1.36 | 1.36 | -8.11% | 237,735 |
| Mar 25, 2026 | 1.40 | 1.50 | 1.34 | 1.48 | 1.48 | 18.40% | 240,039 |
| Mar 24, 2026 | 1.24 | 1.28 | 1.15 | 1.25 | 1.25 | 0.81% | 50,276 |
| Mar 23, 2026 | 1.11 | 1.26 | 1.11 | 1.24 | 1.24 | 9.73% | 183,559 |
| Mar 20, 2026 | 1.24 | 1.27 | 1.06 | 1.13 | 1.13 | -9.60% | 232,288 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.20 | 1.25 | 1.25 | -7.41% | 53,630 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -7.53% | 110,314 |
| Mar 17, 2026 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 68,446 |
| Mar 16, 2026 | 1.50 | 1.62 | 1.40 | 1.45 | 1.45 | -2.68% | 184,185 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.39 | 1.49 | 1.49 | -5.70% | 243,116 |