Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.300
0.00 (0.00%)
Sep 5, 2025, 3:59 PM EDT
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 381,648 |
| Sep 4, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 494,601 |
| Sep 3, 2025 | 1.19 | 1.31 | 1.18 | 1.28 | 1.28 | 2.40% | 699,912 |
| Sep 2, 2025 | 1.30 | 1.32 | 1.18 | 1.25 | 1.25 | -6.02% | 958,100 |
| Aug 29, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 53,000 |
| Aug 28, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 194,626 |
| Aug 27, 2025 | 1.23 | 1.35 | 1.23 | 1.34 | 1.34 | 6.35% | 292,600 |
| Aug 26, 2025 | 1.19 | 1.30 | 1.19 | 1.26 | 1.26 | 1.61% | 544,701 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 22,827 |
| Aug 22, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 145,527 |
| Aug 21, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 196,040 |
| Aug 20, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 102,910 |
| Aug 19, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 341,400 |
| Aug 18, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 108,335 |
| Aug 15, 2025 | 1.20 | 1.21 | 1.11 | 1.19 | 1.19 | - | 398,700 |
| Aug 14, 2025 | 1.18 | 1.21 | 1.13 | 1.19 | 1.19 | 2.59% | 282,949 |
| Aug 13, 2025 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | 5.45% | 375,000 |
| Aug 12, 2025 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 56,600 |
| Aug 11, 2025 | 1.08 | 1.12 | 1.03 | 1.12 | 1.12 | 0.90% | 43,100 |
| Aug 8, 2025 | 1.05 | 1.12 | 1.03 | 1.11 | 1.11 | 6.73% | 263,000 |
| Aug 7, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 6,400 |
| Aug 6, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 32,045 |
| Aug 5, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 4.00% | 116,500 |
| Aug 1, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 38,000 |
| Jul 31, 2025 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 292,400 |
| Jul 30, 2025 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | - | 115,100 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 85,100 |
| Jul 28, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 221,400 |
| Jul 25, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 31,014 |
| Jul 24, 2025 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | - | 12,100 |
| Jul 23, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | -1.98% | 119,400 |
| Jul 22, 2025 | 1.05 | 1.05 | 0.96 | 1.01 | 1.01 | -1.94% | 133,600 |
| Jul 21, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 169,012 |
| Jul 18, 2025 | 0.97 | 1.04 | 0.96 | 0.98 | 0.98 | -2.97% | 93,900 |
| Jul 17, 2025 | 0.99 | 1.04 | 0.95 | 1.01 | 1.01 | 1.00% | 300,441 |
| Jul 16, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 49,300 |
| Jul 15, 2025 | 1.04 | 1.04 | 0.97 | 1.03 | 1.03 | -0.96% | 256,200 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.00 | 1.04 | 1.04 | -4.59% | 230,500 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 197,708 |
| Jul 10, 2025 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 133,400 |
| Jul 9, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 28,400 |
| Jul 8, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 76,504 |
| Jul 7, 2025 | 1.23 | 1.25 | 1.10 | 1.14 | 1.14 | -3.39% | 830,911 |
| Jul 4, 2025 | 1.18 | 1.23 | 1.11 | 1.18 | 1.18 | -2.48% | 270,400 |
| Jul 3, 2025 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | - | 953,722 |
| Jul 2, 2025 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 17.48% | 1,591,711 |
| Jun 30, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 278,700 |
| Jun 27, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | -0.97% | 415,700 |
| Jun 26, 2025 | 1.08 | 1.12 | 1.03 | 1.03 | 1.03 | -2.83% | 508,502 |
| Jun 25, 2025 | 0.92 | 1.14 | 0.90 | 1.06 | 1.06 | 15.22% | 898,015 |