Rua Gold Inc. (TSX:RUA)
Canada · Delayed Price · Currency is CAD 1.120
0.00 (0.00%)
Nov 5, 2026, 9:30 AM EST
Rua Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,320 |
| Nov 4, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 113,555 |
| Nov 3, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 9,325 |
| Nov 2, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | 0.90% | 30,704 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.10 | 1.11 | 1.11 | -5.93% | 53,996 |
| Oct 29, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | 1.72% | 20,056 |
| Oct 28, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 18,800 |
| Oct 27, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.48% | 45,916 |
| Oct 26, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | 97,656 |
| Oct 23, 2026 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 2.63% | 33,458 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -5.79% | 124,185 |
| Oct 21, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 27,930 |
| Oct 20, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | 0.81% | 34,701 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | - | 12,346 |
| Oct 16, 2026 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -5.38% | 46,085 |
| Oct 15, 2026 | 1.30 | 1.33 | 1.24 | 1.30 | 1.30 | -0.76% | 60,191 |
| Oct 14, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 11,427 |
| Oct 13, 2026 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -1.46% | 66,941 |
| Oct 9, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 70,175 |
| Oct 8, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 17,777 |
| Oct 7, 2026 | 1.31 | 1.45 | 1.30 | 1.45 | 1.45 | 9.02% | 71,925 |
| Oct 6, 2026 | 1.34 | 1.39 | 1.29 | 1.33 | 1.33 | -0.75% | 27,577 |
| Oct 5, 2026 | 1.32 | 1.39 | 1.27 | 1.34 | 1.34 | 8.94% | 53,635 |
| Oct 2, 2026 | 1.26 | 1.31 | 1.20 | 1.23 | 1.23 | - | 24,880 |
| Oct 1, 2026 | 1.25 | 1.36 | 1.23 | 1.23 | 1.23 | -7.52% | 32,270 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | - | 24,602 |
| Sep 29, 2026 | 1.30 | 1.38 | 1.27 | 1.33 | 1.33 | -1.48% | 15,934 |
| Sep 28, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | - | 62,856 |
| Sep 25, 2026 | 1.34 | 1.40 | 1.33 | 1.35 | 1.35 | 1.50% | 15,563 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -6.34% | 9,929 |
| Sep 23, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -3.40% | 26,339 |
| Sep 22, 2026 | 1.41 | 1.49 | 1.38 | 1.47 | 1.47 | 4.26% | 25,143 |
| Sep 21, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 154,058 |
| Sep 18, 2026 | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | -0.69% | 35,843 |
| Sep 17, 2026 | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | 3.57% | 87,422 |
| Sep 16, 2026 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 1.45% | 59,832 |
| Sep 15, 2026 | 1.25 | 1.38 | 1.23 | 1.38 | 1.38 | 10.40% | 75,755 |
| Sep 14, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 77,056 |
| Sep 11, 2026 | 1.23 | 1.27 | 1.19 | 1.27 | 1.27 | 4.10% | 65,541 |
| Sep 10, 2026 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 30,913 |
| Sep 9, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 29,165 |
| Sep 8, 2026 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 8.11% | 53,168 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 14,245 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.10 | 1.12 | 1.12 | -2.61% | 28,817 |
| Sep 2, 2026 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 46,430 |
| Sep 1, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 27,220 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 18,718 |
| Aug 28, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 60,485 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 39,013 |
| Aug 26, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 21,257 |