Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 0.9800
+0.1100 (12.64%)
At close: Dec 19, 2025
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.89 | 0.98 | 0.85 | 0.98 | 0.98 | 12.64% | 583,815 |
| Dec 18, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 472,487 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -4.35% | 552,100 |
| Dec 16, 2025 | 0.91 | 0.94 | 0.86 | 0.92 | 0.92 | -3.16% | 301,147 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 109,736 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 154,000 |
| Dec 11, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 223,700 |
| Dec 10, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 262,541 |
| Dec 9, 2025 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -3.85% | 398,567 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 45,800 |
| Dec 5, 2025 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | - | 197,506 |
| Dec 4, 2025 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 200,910 |
| Dec 3, 2025 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | 0.93% | 726,068 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 26,357 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.05 | 1.10 | 1.10 | -2.65% | 596,749 |
| 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 |