Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.150
+0.010 (0.87%)
Mar 18, 2026, 3:59 PM EST
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | - | 261,426 |
| Mar 17, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 89,027 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 30,000 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.88% | 132,775 |
| Mar 12, 2026 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 139,267 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | -2.50% | 395,981 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 335,980 |
| Mar 9, 2026 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | 7.27% | 656,164 |
| Mar 6, 2026 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | -0.90% | 305,048 |
| Mar 5, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 104,695 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 19,500 |
| Mar 3, 2026 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 0.48% | 281,767 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -1.87% | 56,407 |
| Feb 27, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 594,700 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 19,400 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 35,533 |
| Feb 24, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 161,031 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 75,756 |
| Feb 20, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 139,067 |
| Feb 19, 2026 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 115,945 |
| Feb 18, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | - | 129,862 |
| Feb 17, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 81,008 |
| Feb 13, 2026 | 1.06 | 1.13 | 1.05 | 1.06 | 1.06 | - | 81,600 |
| Feb 12, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 38,038 |
| Feb 11, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 67,061 |
| Feb 10, 2026 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 27,600 |
| Feb 9, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 94,392 |
| Feb 6, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 114,451 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -3.64% | 241,342 |
| Feb 4, 2026 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 271,159 |
| Feb 3, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 171,903 |
| Feb 2, 2026 | 1.25 | 1.28 | 1.16 | 1.16 | 1.16 | -3.33% | 204,308 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -5.51% | 527,818 |
| Jan 29, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 461,383 |
| Jan 28, 2026 | 1.21 | 1.30 | 1.17 | 1.27 | 1.27 | -0.78% | 998,390 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 1,025,990 |
| Jan 26, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | -0.38% | 362,545 |
| Jan 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 2,445,590 |
| Jan 22, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 382,341 |
| Jan 21, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 439,051 |
| Jan 20, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 1,500,479 |
| Jan 19, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | - | 71,671 |
| Jan 16, 2026 | 1.31 | 1.32 | 1.20 | 1.30 | 1.30 | -0.76% | 825,224 |
| Jan 15, 2026 | 1.24 | 1.31 | 1.23 | 1.31 | 1.31 | 3.97% | 3,846,652 |
| Jan 14, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 7.69% | 1,313,460 |
| Jan 13, 2026 | 1.05 | 1.20 | 1.04 | 1.17 | 1.17 | 10.38% | 1,489,550 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.01 | 1.06 | 1.06 | -9.40% | 833,094 |
| Jan 9, 2026 | 1.13 | 1.17 | 1.08 | 1.17 | 1.17 | 5.88% | 1,067,567 |
| Jan 8, 2026 | 1.05 | 1.13 | 1.04 | 1.11 | 1.11 | 2.31% | 1,172,947 |
| Jan 7, 2026 | 1.04 | 1.09 | 1.02 | 1.08 | 1.08 | 1.89% | 423,138 |