Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
Aug 12, 2025, 3:59 PM EDT
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.16% | 82,620 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 51,200 |
| Jun 20, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 182,300 |
| Jun 19, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 2.15% | 97,100 |
| Jun 18, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 97,700 |
| Jun 17, 2025 | 0.86 | 0.93 | 0.86 | 0.92 | 0.92 | - | 423,000 |
| Jun 16, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 13.58% | 80,802 |
| Jun 13, 2025 | 0.80 | 0.85 | 0.79 | 0.81 | 0.81 | -4.71% | 238,810 |
| Jun 12, 2025 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -5.56% | 172,500 |
| Jun 11, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | - | 55,700 |
| Jun 10, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -4.26% | 1,022,500 |
| Jun 9, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 146,000 |
| Jun 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 4,641 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 35,000 |
| Jun 4, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 1.05% | 108,600 |
| Jun 3, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.74% | 120,109 |
| Jun 2, 2025 | 0.80 | 0.90 | 0.80 | 0.89 | 0.89 | 11.25% | 109,500 |
| May 30, 2025 | 0.72 | 0.80 | 0.66 | 0.80 | 0.80 | 14.29% | 167,729 |