Rua Gold Inc. (TSX:RUA)
Canada · Delayed Price · Currency is CAD 1.350
+0.020 (1.50%)
Sep 25, 2026, 3:59 PM EST
Rua Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.12 | 1.28 | 1.12 | 1.24 | 1.24 | -0.80% | 59,281 |
| Aug 24, 2026 | 1.20 | 1.25 | 1.14 | 1.25 | 1.25 | 4.17% | 22,343 |
| Aug 21, 2026 | 1.18 | 1.22 | 1.13 | 1.20 | 1.20 | -0.83% | 29,076 |
| Aug 20, 2026 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | -1.63% | 24,046 |
| Aug 19, 2026 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 37,225 |
| Aug 18, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | -4.88% | 39,081 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 3,696 |
| 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 |