Rusoro Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.68	0.69	0.68	0.69	0.69	-4.17%	41,000
Jan 15, 2025	0.73	0.73	0.68	0.72	0.72	-	45,600
Jan 14, 2025	0.73	0.76	0.70	0.72	0.72	-1.37%	100,000
Jan 13, 2025	0.77	0.77	0.73	0.73	0.73	-3.95%	246,100
Jan 10, 2025	0.83	0.83	0.71	0.76	0.76	1.33%	111,747
Jan 9, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jan 8, 2025	0.76	0.78	0.75	0.75	0.75	-2.60%	34,920
Jan 7, 2025	0.80	0.80	0.77	0.77	0.77	1.32%	42,100
Jan 6, 2025	0.78	0.78	0.75	0.76	0.76	1.33%	31,400
Jan 3, 2025	0.82	0.83	0.75	0.75	0.75	-9.64%	72,530
Jan 2, 2025	0.80	0.84	0.79	0.83	0.83	1.22%	66,200
Dec 31, 2024	0.82	0.83	0.82	0.82	0.82	-1.20%	43,200
Dec 30, 2024	0.84	0.89	0.83	0.83	0.83	-1.19%	29,804
Dec 27, 2024	0.88	0.88	0.84	0.84	0.84	1.20%	54,500
Dec 24, 2024	0.90	0.90	0.83	0.83	0.83	-9.78%	102,900
Dec 23, 2024	0.87	0.92	0.82	0.92	0.92	2.22%	111,600
Dec 20, 2024	0.80	0.90	0.80	0.90	0.90	12.50%	261,000
Dec 19, 2024	0.79	0.81	0.79	0.80	0.80	1.27%	69,000
Dec 18, 2024	0.83	0.85	0.79	0.79	0.79	-4.82%	56,827
Dec 17, 2024	0.84	0.84	0.83	0.83	0.83	-7.78%	45,700
Dec 16, 2024	0.82	0.93	0.82	0.90	0.90	-1.10%	111,300
Dec 13, 2024	0.89	0.91	0.89	0.91	0.91	5.81%	49,000
Dec 12, 2024	0.85	0.92	0.85	0.86	0.86	-5.49%	128,800
Dec 11, 2024	0.91	0.91	0.87	0.91	0.91	-	93,400
Dec 10, 2024	0.88	0.91	0.88	0.91	0.91	3.41%	27,000
Dec 9, 2024	0.89	0.91	0.85	0.88	0.88	-2.22%	38,900
Dec 6, 2024	0.83	0.90	0.80	0.90	0.90	9.76%	23,500
Dec 5, 2024	0.87	0.88	0.82	0.82	0.82	-5.75%	35,023
Dec 4, 2024	0.81	0.87	0.81	0.87	0.87	7.41%	201,200
Dec 3, 2024	0.85	0.88	0.78	0.81	0.81	1.25%	450,500
Dec 2, 2024	0.81	0.88	0.67	0.80	0.80	1.27%	463,700
Nov 29, 2024	0.86	0.87	0.78	0.79	0.79	2.60%	352,448
Nov 28, 2024	0.77	0.77	0.77	0.77	0.77	-2.53%	2,000
Nov 27, 2024	0.78	0.79	0.78	0.79	0.79	-1.25%	155,601
Nov 26, 2024	0.82	0.87	0.80	0.80	0.80	-	880,100
Nov 25, 2024	0.81	0.89	0.80	0.80	0.80	-5.88%	39,929
Nov 22, 2024	0.88	0.91	0.76	0.85	0.85	2.41%	96,603
Nov 21, 2024	0.65	0.84	0.65	0.83	0.83	31.75%	2,067,503
Nov 20, 2024	0.60	0.63	0.57	0.63	0.63	6.78%	726,400
Nov 19, 2024	0.59	0.59	0.56	0.59	0.59	-1.67%	351,815
Nov 18, 2024	0.60	0.60	0.57	0.60	0.60	-	572,400
Nov 15, 2024	0.61	0.61	0.60	0.60	0.60	-	4,518
Nov 14, 2024	0.67	0.67	0.60	0.60	0.60	-9.09%	141,104
Nov 13, 2024	0.62	0.67	0.62	0.66	0.66	6.45%	55,949
Nov 12, 2024	0.63	0.66	0.59	0.62	0.62	-6.06%	418,503
Nov 11, 2024	0.70	0.71	0.66	0.66	0.66	-5.71%	50,005
Nov 8, 2024	0.59	0.70	0.59	0.70	0.70	16.67%	410,200
Nov 7, 2024	0.64	0.67	0.57	0.60	0.60	-14.29%	502,900
Nov 6, 2024	0.56	0.70	0.56	0.70	0.70	14.75%	666,400
Nov 5, 2024	0.67	0.67	0.55	0.61	0.61	-10.29%	1,480,414
Nov 4, 2024	0.73	0.75	0.66	0.68	0.68	-9.33%	591,325
Nov 1, 2024	0.77	0.81	0.75	0.75	0.75	-6.25%	769,946
Oct 31, 2024	0.86	0.86	0.80	0.80	0.80	-3.61%	136,235
Oct 30, 2024	0.95	0.95	0.83	0.83	0.83	-8.79%	802,934
Oct 29, 2024	0.90	0.95	0.86	0.91	0.91	-	55,327
Oct 28, 2024	0.88	0.91	0.87	0.91	0.91	3.41%	214,300
Oct 25, 2024	0.90	0.90	0.87	0.88	0.88	2.33%	61,727
Oct 24, 2024	0.88	0.88	0.85	0.86	0.86	-4.44%	644,900
Oct 23, 2024	0.89	0.90	0.88	0.90	0.90	-	74,300
Oct 22, 2024	0.88	0.92	0.83	0.90	0.90	-2.17%	404,330
Oct 21, 2024	0.88	0.93	0.82	0.92	0.92	-2.13%	1,279,100
Oct 18, 2024	0.97	0.97	0.90	0.94	0.94	-4.08%	290,008
Oct 17, 2024	0.97	0.98	0.88	0.98	0.98	-	579,000
Oct 16, 2024	0.98	1.02	0.97	0.98	0.98	-2.00%	155,019
Oct 15, 2024	1.05	1.05	0.99	1.00	1.00	-3.85%	1,390,546
Oct 11, 2024	1.04	1.07	1.02	1.04	1.04	-2.80%	963,300
Oct 10, 2024	1.10	1.15	1.06	1.07	1.07	-6.14%	342,010
Oct 9, 2024	1.22	1.22	1.13	1.14	1.14	-7.32%	65,000
Oct 8, 2024	1.26	1.26	1.21	1.23	1.23	-2.38%	13,200
Oct 7, 2024	1.23	1.26	1.23	1.26	1.26	2.44%	45,740
Oct 4, 2024	1.24	1.24	1.20	1.23	1.23	-	148,925
Oct 3, 2024	1.26	1.26	1.21	1.23	1.23	-	311,628
Oct 2, 2024	1.20	1.26	1.20	1.23	1.23	-	844,300
Oct 1, 2024	1.18	1.25	1.18	1.23	1.23	-2.38%	525,729
Sep 30, 2024	1.20	1.26	0.96	1.26	1.26	2.44%	5,450,215