Rusoro Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.79	0.79	0.79	0.79	0.79	-	2,000
Feb 11, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	500
Feb 10, 2025	0.81	0.81	0.78	0.78	0.78	-2.50%	16,600
Feb 7, 2025	0.80	0.80	0.80	0.80	0.80	-	7,800
Feb 6, 2025	0.84	0.84	0.77	0.80	0.80	-1.23%	38,000
Feb 5, 2025	0.85	0.85	0.81	0.81	0.81	-2.41%	12,000
Feb 4, 2025	0.74	0.84	0.74	0.83	0.83	1.22%	91,800
Feb 3, 2025	0.71	0.82	0.66	0.82	0.82	3.80%	118,000
Jan 31, 2025	0.82	0.82	0.75	0.79	0.79	-1.25%	22,100
Jan 30, 2025	0.75	0.80	0.75	0.80	0.80	11.11%	65,800
Jan 29, 2025	0.72	0.77	0.66	0.72	0.72	5.88%	129,900
Jan 28, 2025	0.66	0.68	0.66	0.68	0.68	7.94%	18,100
Jan 27, 2025	0.65	0.65	0.63	0.63	0.63	-7.35%	6,300
Jan 24, 2025	0.67	0.68	0.66	0.68	0.68	3.03%	30,300
Jan 23, 2025	0.64	0.68	0.64	0.66	0.66	1.54%	39,500
Jan 22, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	7,500
Jan 21, 2025	0.68	0.68	0.63	0.63	0.63	-4.55%	264,704
Jan 20, 2025	0.67	0.67	0.66	0.66	0.66	-	39,600
Jan 17, 2025	0.67	0.69	0.66	0.66	0.66	-4.35%	39,800