Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
Feb 4, 2026, 3:59 PM EST
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.07 | 1.09 | 0.96 | 1.06 | 1.06 | -0.93% | 1,204,752 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.04 | 1.07 | 1.07 | 15.05% | 7,471,685 |
| Jan 2, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 905,503 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 79,374 |
| Dec 30, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 1.08% | 785,565 |
| Dec 29, 2025 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | -2.11% | 667,431 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 36,064 |
| Dec 23, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 41,050 |
| Dec 22, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 277,267 |
| 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 |