Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.030
-0.070 (-6.36%)
Oct 30, 2026, 3:59 PM EDT
Rusoro Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -6.36% | 30,700 |
| Oct 29, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | - | 22,749 |
| Oct 28, 2026 | 1.10 | 1.11 | 0.96 | 1.10 | 1.10 | - | 223,895 |
| Oct 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 100 |
| Oct 26, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 12,750 |
| Oct 23, 2026 | 1.00 | 1.15 | 0.99 | 1.15 | 1.15 | 15.00% | 145,500 |
| Oct 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 5,800 |
| Oct 21, 2026 | 1.05 | 1.07 | 0.99 | 0.99 | 0.99 | -5.71% | 49,500 |
| Oct 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,328 |
| Oct 19, 2026 | 1.05 | 1.15 | 1.02 | 1.05 | 1.05 | 2.94% | 46,408 |
| Oct 16, 2026 | 1.08 | 1.11 | 0.98 | 1.02 | 1.02 | -5.56% | 167,300 |
| Oct 15, 2026 | 1.02 | 1.12 | 0.99 | 1.08 | 1.08 | 5.88% | 121,740 |
| Oct 14, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -8.11% | 131,989 |
| Oct 13, 2026 | 1.06 | 1.11 | 1.04 | 1.11 | 1.11 | 4.72% | 313,457 |
| Oct 9, 2026 | 1.05 | 1.14 | 1.05 | 1.06 | 1.06 | 0.95% | 256,600 |
| Oct 8, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 27,100 |
| Oct 7, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 4,700 |
| Oct 6, 2026 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | -6.09% | 31,600 |
| Oct 5, 2026 | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | 7.48% | 198,240 |
| Oct 2, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -1.83% | 95,105 |
| Oct 1, 2026 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 10,700 |
| Sep 30, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 25,700 |
| Sep 29, 2026 | 1.09 | 1.20 | 1.09 | 1.19 | 1.19 | 6.25% | 52,100 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -5.08% | 155,859 |
| Sep 25, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 35,800 |
| Sep 24, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 5,700 |
| Sep 23, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 2.46% | 91,000 |
| Sep 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,049 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 5,108 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 21,600 |
| Sep 17, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.41% | 26,580 |
| Sep 16, 2026 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | -0.41% | 132,906 |
| Sep 15, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 243,460 |
| Sep 14, 2026 | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 49,704 |
| Sep 11, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 78,010 |
| Sep 10, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 191,304 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 17,300 |
| Sep 8, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 23,301 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,600 |
| Sep 3, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 9,500 |
| Sep 2, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 103,800 |
| Sep 1, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 97,800 |
| Aug 31, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 1.71% | 199,978 |
| Aug 28, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 243,040 |
| Aug 27, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | - | 57,711 |
| Aug 26, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 261,890 |
| Aug 25, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 268,566 |
| Aug 24, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 1,800 |
| Aug 21, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 500 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 227,634 |