Rusoro Mining Ltd. (TSXV:RML)
Canada flag Canada · Delayed Price · Currency is CAD
1.280
+0.010 (0.79%)
Oct 1, 2025, 3:59 PM EDT

Rusoro Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.221.321.211.271.274.10%490,800
Sep 29, 20251.231.231.191.221.22-0.81%431,600
Sep 26, 20251.281.281.211.231.23-1.60%58,200
Sep 25, 20251.281.281.231.251.25-3.85%447,530
Sep 24, 20251.301.301.231.301.30-567,819
Sep 23, 20251.331.331.281.301.30-3.70%250,123
Sep 22, 20251.381.381.321.351.35-0.74%94,807
Sep 19, 20251.401.401.291.361.36-2.16%417,300
Sep 18, 20251.361.451.331.391.392.21%2,358,000
Sep 17, 20251.331.361.331.361.36-413,200
Sep 16, 20251.321.371.311.361.362.26%1,906,848
Sep 15, 20251.321.331.301.331.332.31%102,100
Sep 12, 20251.251.321.241.301.30-1.52%109,500
Sep 11, 20251.291.331.291.321.32-0.75%93,148
Sep 10, 20251.321.341.321.331.330.76%205,600
Sep 9, 20251.311.321.281.321.321.54%250,800
Sep 8, 20251.271.301.271.301.30-212,746
Sep 5, 20251.291.311.291.301.30-381,648
Sep 4, 20251.251.311.251.301.301.56%494,601
Sep 3, 20251.191.311.181.281.282.40%699,912
Sep 2, 20251.301.321.181.251.25-6.02%958,100
Aug 29, 20251.301.331.301.331.331.53%53,000
Aug 28, 20251.331.351.311.311.31-2.24%194,626
Aug 27, 20251.231.351.231.341.346.35%292,600
Aug 26, 20251.191.301.191.261.261.61%544,701
Aug 25, 20251.261.261.221.241.24-0.80%22,827
Aug 22, 20251.241.281.241.251.250.81%145,527
Aug 21, 20251.231.251.211.241.24-0.80%196,040
Aug 20, 20251.211.251.211.251.253.31%102,910
Aug 19, 20251.181.211.171.211.212.54%341,400
Aug 18, 20251.181.201.151.181.18-0.84%108,335
Aug 15, 20251.201.211.111.191.19-398,700
Aug 14, 20251.181.211.131.191.192.59%282,949
Aug 13, 20251.161.221.151.161.165.45%375,000
Aug 12, 20251.121.141.061.101.10-1.79%56,600
Aug 11, 20251.081.121.031.121.120.90%43,100
Aug 8, 20251.051.121.031.111.116.73%263,000
Aug 7, 20251.041.051.041.041.04-6,400
Aug 6, 20251.051.051.021.041.04-32,045
Aug 5, 20251.021.071.011.041.044.00%116,500
Aug 1, 20251.001.011.001.001.00-4.76%38,000
Jul 31, 20251.071.081.021.051.050.96%292,400
Jul 30, 20251.011.071.001.041.04-115,100
Jul 29, 20251.021.051.021.041.040.97%85,100
Jul 28, 20251.021.031.001.031.031.98%221,400
Jul 25, 20250.991.010.991.011.012.02%31,014
Jul 24, 20250.991.050.990.990.99-12,100
Jul 23, 20250.961.000.960.990.99-1.98%119,400
Jul 22, 20251.051.050.961.011.01-1.94%133,600
Jul 21, 20250.991.030.981.031.035.10%169,012