Skip to main content
Rusoro Mining Ltd. (TSXV: RML)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
+0.100 (12.50%)
Dec 20, 2024, 3:23 PM EST

Rusoro Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.800.900.800.900.9012.50%261,000
Dec 19, 20240.790.810.790.800.801.27%69,000
Dec 18, 20240.830.850.790.790.79-4.82%56,827
Dec 17, 20240.840.840.830.830.83-7.78%45,700
Dec 16, 20240.820.930.820.900.90-1.10%111,300
Dec 13, 20240.890.910.890.910.915.81%49,000
Dec 12, 20240.850.920.850.860.86-5.49%128,800
Dec 11, 20240.910.910.870.910.91-93,400
Dec 10, 20240.880.910.880.910.913.41%27,000
Dec 9, 20240.890.910.850.880.88-2.22%38,900
Dec 6, 20240.830.900.800.900.909.76%23,500
Dec 5, 20240.870.880.820.820.82-5.75%35,023
Dec 4, 20240.810.870.810.870.877.41%201,200
Dec 3, 20240.850.880.780.810.811.25%450,500
Dec 2, 20240.810.880.670.800.801.27%463,700
Nov 29, 20240.860.870.780.790.792.60%352,448
Nov 28, 20240.770.770.770.770.77-2.53%2,000
Nov 27, 20240.780.790.780.790.79-1.25%155,601
Nov 26, 20240.820.870.800.800.80-880,100
Nov 25, 20240.810.890.800.800.80-5.88%39,929
Nov 22, 20240.880.910.760.850.852.41%96,603
Nov 21, 20240.650.840.650.830.8331.75%2,067,503
Nov 20, 20240.600.630.570.630.636.78%726,400
Nov 19, 20240.590.590.560.590.59-1.67%351,815
Nov 18, 20240.600.600.570.600.60-572,400
Nov 15, 20240.610.610.600.600.60-4,518
Nov 14, 20240.670.670.600.600.60-9.09%141,104
Nov 13, 20240.620.670.620.660.666.45%55,949
Nov 12, 20240.630.660.590.620.62-6.06%418,503
Nov 11, 20240.700.710.660.660.66-5.71%50,005
Nov 8, 20240.590.700.590.700.7016.67%410,200
Nov 7, 20240.640.670.570.600.60-14.29%502,900
Nov 6, 20240.560.700.560.700.7014.75%666,400
Nov 5, 20240.670.670.550.610.61-10.29%1,480,414
Nov 4, 20240.730.750.660.680.68-9.33%591,325
Nov 1, 20240.770.810.750.750.75-6.25%769,946
Oct 31, 20240.860.860.800.800.80-3.61%136,235
Oct 30, 20240.950.950.830.830.83-8.79%802,934
Oct 29, 20240.900.950.860.910.91-55,327
Oct 28, 20240.880.910.870.910.913.41%214,300
Oct 25, 20240.900.900.870.880.882.33%61,727
Oct 24, 20240.880.880.850.860.86-4.44%644,900
Oct 23, 20240.890.900.880.900.90-74,300
Oct 22, 20240.880.920.830.900.90-2.17%404,330
Oct 21, 20240.880.930.820.920.92-2.13%1,279,100
Oct 18, 20240.970.970.900.940.94-4.08%290,008
Oct 17, 20240.970.980.880.980.98-579,000
Oct 16, 20240.981.020.970.980.98-2.00%155,019
Oct 15, 20241.051.050.991.001.00-3.85%1,390,546
Oct 11, 20241.041.071.021.041.04-2.80%963,300
Oct 10, 20241.101.151.061.071.07-6.14%342,010
Oct 9, 20241.221.221.131.141.14-7.32%65,000
Oct 8, 20241.261.261.211.231.23-2.38%13,200
Oct 7, 20241.231.261.231.261.262.44%45,740
Oct 4, 20241.241.241.201.231.23-148,925
Oct 3, 20241.261.261.211.231.23-311,628
Oct 2, 20241.201.261.201.231.23-844,300
Oct 1, 20241.181.251.181.231.23-2.38%525,729
Sep 30, 20241.201.260.961.261.262.44%5,450,215
Sep 27, 20241.391.391.221.231.23-6.11%1,336,500
Sep 26, 20241.361.411.311.311.31-3.68%279,000
Sep 25, 20241.401.411.361.361.36-2.86%570,600
Sep 24, 20241.401.411.401.401.40-601,609
Sep 23, 20241.311.411.311.401.407.69%623,716
Sep 20, 20241.281.331.251.301.302.36%251,100
Sep 19, 20241.301.301.251.271.27-0.78%335,118
Sep 18, 20241.301.301.271.281.28-1.54%269,900
Sep 17, 20241.281.341.271.301.30-192,142
Sep 16, 20241.281.301.281.301.30-0.76%199,649
Sep 13, 20241.301.321.291.311.31-174,230
Sep 12, 20241.301.351.291.311.310.77%419,504
Sep 11, 20241.321.331.301.301.30-2.99%94,747
Sep 10, 20241.351.371.341.341.34-0.74%336,123
Sep 9, 20241.351.371.351.351.35-7,500
Sep 6, 20241.351.371.341.351.35-2.17%40,500
Sep 5, 20241.351.381.351.381.381.47%118,801
Sep 4, 20241.361.381.361.361.36-16,324
Sep 3, 20241.371.411.351.361.36-2.16%232,238
Aug 30, 20241.411.421.381.391.39-0.71%44,600
Aug 29, 20241.431.431.401.401.40-0.71%177,700
Aug 28, 20241.441.451.391.411.41-1.40%271,600
Aug 27, 20241.391.431.391.431.432.14%98,000
Aug 26, 20241.401.461.401.401.40-1.41%134,338
Aug 23, 20241.411.441.401.421.42-1.39%111,811
Aug 22, 20241.441.461.411.441.44-218,900
Aug 21, 20241.461.471.441.441.44-1.37%621,605
Aug 20, 20241.481.481.431.461.46-2.67%351,546
Aug 19, 20241.431.501.421.501.506.38%663,946
Aug 16, 20241.421.441.411.411.41-2.08%59,414
Aug 15, 20241.391.441.391.441.442.86%583,140
Aug 14, 20241.401.411.351.401.400.72%313,046
Aug 13, 20241.341.401.341.391.392.96%43,031
Aug 12, 20241.361.411.351.351.35-0.74%521,444
Aug 9, 20241.341.371.331.361.36-15,814
Aug 8, 20241.361.361.321.361.36-1.45%200,500
Aug 7, 20241.361.421.361.381.38-2.13%161,229
Aug 6, 20241.281.411.281.411.412.92%297,800
Aug 2, 20241.391.391.341.371.37-1.44%215,204
Aug 1, 20241.451.451.381.391.39-4.79%127,600
Jul 31, 20241.431.501.381.461.46-2.01%1,336,045