Rusoro Mining Ltd. (TSXV:RML)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.261.261.261.261.26-600
Oct 23, 20251.251.261.211.261.261.61%38,745
Oct 22, 20251.251.251.241.241.24-0.80%40,100
Oct 21, 20251.231.261.221.251.25-72,700
Oct 20, 20251.261.261.201.251.25-0.79%89,300
Oct 17, 20251.221.261.191.261.260.80%103,704
Oct 16, 20251.241.261.231.251.253.31%12,100
Oct 15, 20251.211.221.201.211.21-1.63%10,000
Oct 14, 20251.131.251.131.231.230.82%150,600
Oct 10, 20251.201.291.201.221.22-68,000
Oct 9, 20251.251.251.211.221.22-2.40%85,209
Oct 8, 20251.251.261.251.251.25-2.34%7,600
Oct 7, 20251.291.301.251.281.28-3.03%140,430
Oct 6, 20251.271.341.271.321.321.54%101,123
Oct 3, 20251.231.301.221.301.304.84%49,729
Oct 2, 20251.251.251.211.241.24-3.13%42,200
Oct 1, 20251.171.301.171.281.280.79%163,800
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