Rusoro Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.60	0.61	0.60	0.61	0.61	-1.61%	60,000
Apr 24, 2025	0.60	0.62	0.60	0.62	0.62	6.90%	64,600
Apr 23, 2025	0.60	0.62	0.57	0.58	0.58	-4.92%	106,030
Apr 22, 2025	0.62	0.66	0.61	0.61	0.61	3.39%	204,100
Apr 21, 2025	0.59	0.63	0.59	0.59	0.59	3.51%	67,613
Apr 17, 2025	0.68	0.68	0.56	0.57	0.57	-14.93%	578,900
Apr 16, 2025	0.70	0.72	0.65	0.67	0.67	-1.47%	319,301
Apr 15, 2025	0.70	0.72	0.68	0.68	0.68	-2.86%	359,200
Apr 14, 2025	0.68	0.70	0.68	0.70	0.70	-	133,000
Apr 11, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	40,214
Apr 10, 2025	0.69	0.70	0.67	0.69	0.69	-1.43%	48,500
Apr 9, 2025	0.70	0.76	0.68	0.70	0.70	-	14,500
Apr 8, 2025	0.71	0.72	0.67	0.70	0.70	7.69%	22,015
Apr 7, 2025	0.70	0.74	0.65	0.65	0.65	-4.41%	95,836
Apr 4, 2025	0.70	0.76	0.66	0.68	0.68	-12.82%	175,818
Apr 3, 2025	0.75	0.81	0.75	0.78	0.78	-3.70%	95,300
Apr 2, 2025	0.82	0.83	0.81	0.81	0.81	-3.57%	83,600
Apr 1, 2025	0.86	0.87	0.84	0.84	0.84	-1.18%	197,245
Mar 31, 2025	0.86	0.87	0.84	0.85	0.85	-2.30%	54,633
Mar 28, 2025	0.88	0.88	0.86	0.87	0.87	0.58%	141,414
Mar 27, 2025	0.90	0.90	0.84	0.87	0.87	-0.57%	139,100
Mar 26, 2025	0.82	0.90	0.82	0.87	0.87	2.35%	328,700
Mar 25, 2025	0.82	0.87	0.82	0.85	0.85	3.66%	161,447
Mar 24, 2025	0.85	0.93	0.71	0.82	0.82	-15.46%	963,986
Mar 21, 2025	1.01	1.01	0.92	0.97	0.97	-3.00%	1,521,400
Mar 20, 2025	1.03	1.03	0.98	1.00	1.00	-	377,800
Mar 19, 2025	1.04	1.04	1.00	1.00	1.00	-	122,300
Mar 18, 2025	1.04	1.07	1.00	1.00	1.00	-2.91%	132,100
Mar 17, 2025	1.05	1.08	0.98	1.03	1.03	-0.96%	261,700
Mar 14, 2025	1.00	1.04	0.97	1.04	1.04	10.64%	112,906
Mar 13, 2025	1.04	1.04	0.94	0.94	0.94	-4.08%	88,853
Mar 12, 2025	0.98	1.00	0.98	0.98	0.98	3.16%	191,000
Mar 11, 2025	0.98	0.99	0.94	0.95	0.95	1.06%	458,900
Mar 10, 2025	0.85	1.05	0.85	0.94	0.94	10.59%	623,848
Mar 7, 2025	0.82	0.85	0.82	0.85	0.85	-	16,000
Mar 6, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	18,004
Mar 5, 2025	0.81	0.86	0.78	0.84	0.84	-1.18%	18,900
Mar 4, 2025	0.86	0.86	0.77	0.85	0.85	3.03%	26,422
Mar 3, 2025	0.82	0.83	0.82	0.83	0.83	-4.07%	25,900
Feb 28, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	73,300
Feb 27, 2025	0.78	0.84	0.78	0.84	0.84	2.44%	98,500
Feb 26, 2025	0.82	0.85	0.74	0.82	0.82	-1.20%	139,000
Feb 25, 2025	0.81	0.83	0.78	0.83	0.83	-2.35%	54,500
Feb 24, 2025	0.81	0.85	0.80	0.85	0.85	2.41%	727,917
Feb 21, 2025	0.78	0.83	0.78	0.83	0.83	5.06%	35,000
Feb 20, 2025	0.76	0.79	0.76	0.79	0.79	2.60%	100,000
Feb 19, 2025	0.77	0.78	0.74	0.77	0.77	6.94%	2,016,000
Feb 18, 2025	0.77	0.80	0.72	0.72	0.72	-6.49%	99,500
Feb 14, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	5,500
Feb 13, 2025	0.80	0.80	0.78	0.80	0.80	1.27%	94,000