Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.070
-0.060 (-5.31%)
Dec 1, 2025, 2:45 PM EST
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.20 | 1.20 | 1.05 | 1.06 | - | -6.19% | 360,528 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 110,106 |
| Nov 27, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 46,100 |
| Nov 26, 2025 | 1.20 | 1.21 | 1.12 | 1.12 | 1.12 | -7.44% | 553,907 |
| Nov 25, 2025 | 1.08 | 1.25 | 1.08 | 1.21 | 1.21 | 11.01% | 1,623,694 |
| Nov 24, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 29,145 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | - | 79,100 |
| Nov 20, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -4.35% | 45,726 |
| Nov 19, 2025 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | 3.60% | 263,882 |
| Nov 18, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 3.74% | 155,814 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 63,670 |
| Nov 14, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | - | 491,559 |
| Nov 13, 2025 | 1.08 | 1.13 | 1.03 | 1.13 | 1.13 | 4.63% | 617,051 |
| Nov 12, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | -1.82% | 249,700 |
| Nov 11, 2025 | 0.98 | 1.12 | 0.98 | 1.10 | 1.10 | -0.90% | 2,482,856 |
| Nov 10, 2025 | 1.03 | 1.15 | 1.03 | 1.11 | 1.11 | -2.63% | 151,792 |
| Nov 7, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.56% | 225,402 |
| Nov 6, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 65,800 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 1,055,598 |
| Nov 4, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 680,214 |
| Nov 3, 2025 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 1,630,038 |
| Oct 31, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 25,750 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 32,600 |
| Oct 29, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | - | 135,700 |
| Oct 28, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | - | 17,914 |
| Oct 27, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 139,610 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -1.59% | 161,400 |
| Oct 23, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 38,745 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 40,100 |
| Oct 21, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | - | 72,650 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 89,300 |
| Oct 17, 2025 | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | 0.80% | 103,704 |
| Oct 16, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 3.31% | 12,100 |
| Oct 15, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 9,990 |
| Oct 14, 2025 | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | 0.82% | 150,589 |
| Oct 10, 2025 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | - | 67,955 |
| Oct 9, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 85,209 |
| Oct 8, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 7,600 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -3.03% | 140,430 |
| Oct 6, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 101,123 |
| Oct 3, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 4.84% | 49,729 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -3.13% | 42,200 |
| Oct 1, 2025 | 1.17 | 1.30 | 1.17 | 1.28 | 1.28 | 0.79% | 163,800 |
| Sep 30, 2025 | 1.22 | 1.32 | 1.21 | 1.27 | 1.27 | 4.10% | 490,800 |
| Sep 29, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 431,552 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 58,160 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -3.85% | 447,530 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | - | 567,819 |
| Sep 23, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -3.70% | 250,123 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 94,807 |