Rusoro Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.72	0.80	0.66	0.80	0.80	14.29%	167,729
May 29, 2025	0.69	0.75	0.67	0.70	0.70	7.69%	182,600
May 28, 2025	0.63	0.65	0.63	0.65	0.65	8.33%	14,000
May 27, 2025	0.64	0.64	0.59	0.60	0.60	-7.69%	32,420
May 26, 2025	0.62	0.65	0.62	0.65	0.65	6.56%	71,000
May 23, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	2,000
May 22, 2025	0.58	0.60	0.58	0.60	0.60	-	23,900
May 21, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	121,000
May 20, 2025	0.66	0.66	0.59	0.59	0.59	-10.61%	171,701
May 16, 2025	0.65	0.69	0.65	0.66	0.66	-1.49%	57,600
May 15, 2025	0.67	0.67	0.67	0.67	0.67	-	-
May 14, 2025	0.66	0.67	0.64	0.67	0.67	-	51,700
May 13, 2025	0.66	0.67	0.66	0.67	0.67	-4.29%	16,000
May 12, 2025	0.68	0.72	0.68	0.70	0.70	-4.11%	56,500
May 9, 2025	0.67	0.73	0.67	0.73	0.73	5.80%	16,500
May 8, 2025	0.66	0.69	0.66	0.69	0.69	-	10,507
May 7, 2025	0.62	0.69	0.62	0.69	0.69	13.11%	56,002
May 6, 2025	0.61	0.61	0.61	0.61	0.61	-7.58%	2,400
May 5, 2025	0.60	0.66	0.60	0.66	0.66	10.00%	11,100
May 2, 2025	0.61	0.63	0.59	0.60	0.60	-	10,100
May 1, 2025	0.68	0.68	0.60	0.60	0.60	-3.23%	151,700
Apr 30, 2025	0.66	0.66	0.62	0.62	0.62	-1.59%	101,200
Apr 29, 2025	0.61	0.63	0.61	0.63	0.63	8.62%	4,100
Apr 28, 2025	0.60	0.60	0.58	0.58	0.58	-4.92%	39,000
Apr 25, 2025	0.60	0.61	0.60	0.61	0.61	-1.61%	60,000
Apr 24, 2025	0.60	0.62	0.60	0.62	0.62	6.90%	64,600
Apr 23, 2025	0.60	0.62	0.57	0.58	0.58	-4.92%	106,030
Apr 22, 2025	0.62	0.66	0.61	0.61	0.61	3.39%	204,100
Apr 21, 2025	0.59	0.63	0.59	0.59	0.59	3.51%	67,613
Apr 17, 2025	0.68	0.68	0.56	0.57	0.57	-14.93%	578,900
Apr 16, 2025	0.70	0.72	0.65	0.67	0.67	-1.47%	319,301
Apr 15, 2025	0.70	0.72	0.68	0.68	0.68	-2.86%	359,200
Apr 14, 2025	0.68	0.70	0.68	0.70	0.70	-	133,000
Apr 11, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	40,214
Apr 10, 2025	0.69	0.70	0.67	0.69	0.69	-1.43%	48,500
Apr 9, 2025	0.70	0.76	0.68	0.70	0.70	-	14,500
Apr 8, 2025	0.71	0.72	0.67	0.70	0.70	7.69%	22,015
Apr 7, 2025	0.70	0.74	0.65	0.65	0.65	-4.41%	95,836
Apr 4, 2025	0.70	0.76	0.66	0.68	0.68	-12.82%	175,818
Apr 3, 2025	0.75	0.81	0.75	0.78	0.78	-3.70%	95,300
Apr 2, 2025	0.82	0.83	0.81	0.81	0.81	-3.57%	83,600
Apr 1, 2025	0.86	0.87	0.84	0.84	0.84	-1.18%	197,245
Mar 31, 2025	0.86	0.87	0.84	0.85	0.85	-2.30%	54,633
Mar 28, 2025	0.88	0.88	0.86	0.87	0.87	0.58%	141,414
Mar 27, 2025	0.90	0.90	0.84	0.87	0.87	-0.57%	139,100
Mar 26, 2025	0.82	0.90	0.82	0.87	0.87	2.35%	328,700
Mar 25, 2025	0.82	0.87	0.82	0.85	0.85	3.66%	161,447
Mar 24, 2025	0.85	0.93	0.71	0.82	0.82	-15.46%	963,986
Mar 21, 2025	1.01	1.01	0.92	0.97	0.97	-3.00%	1,521,400
Mar 20, 2025	1.03	1.03	0.98	1.00	1.00	-	377,800