Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.230
-0.030 (-2.38%)
Oct 24, 2025, 1:54 PM EDT
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 600 |
| Oct 23, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 38,745 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 40,100 |
| Oct 21, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | - | 72,700 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 89,300 |
| Oct 17, 2025 | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | 0.80% | 103,704 |
| Oct 16, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 3.31% | 12,100 |
| Oct 15, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 10,000 |
| Oct 14, 2025 | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | 0.82% | 150,600 |
| Oct 10, 2025 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | - | 68,000 |
| Oct 9, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 85,209 |
| Oct 8, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 7,600 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -3.03% | 140,430 |
| Oct 6, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 101,123 |
| Oct 3, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 4.84% | 49,729 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -3.13% | 42,200 |
| Oct 1, 2025 | 1.17 | 1.30 | 1.17 | 1.28 | 1.28 | 0.79% | 163,800 |
| Sep 30, 2025 | 1.22 | 1.32 | 1.21 | 1.27 | 1.27 | 4.10% | 490,800 |
| Sep 29, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 431,600 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 58,200 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -3.85% | 447,530 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | - | 567,819 |
| Sep 23, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -3.70% | 250,123 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 94,807 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.29 | 1.36 | 1.36 | -2.16% | 417,300 |
| Sep 18, 2025 | 1.36 | 1.45 | 1.33 | 1.39 | 1.39 | 2.21% | 2,358,000 |
| Sep 17, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 413,200 |
| Sep 16, 2025 | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 1,906,848 |
| Sep 15, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 102,100 |
| Sep 12, 2025 | 1.25 | 1.32 | 1.24 | 1.30 | 1.30 | -1.52% | 109,500 |
| Sep 11, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 93,148 |
| Sep 10, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 205,600 |
| Sep 9, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 250,800 |
| Sep 8, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 212,746 |
| 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 |