Skip to main content
logo
Rusoro Mining Ltd. (TSXV:RML)
Canada flag Canada · Delayed Price · Currency is CAD
1.100
+0.020 (1.85%)
Jun 29, 2026, 3:50 PM EST

Rusoro Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.091.101.081.101.101.85%81,700
Jun 26, 20261.051.091.051.081.083.85%24,501
Jun 25, 20261.081.091.041.041.04-2.80%59,101
Jun 24, 20261.081.101.071.071.07-1.83%4,300
Jun 23, 20261.081.111.041.091.09-0.91%282,700
Jun 22, 20261.111.121.101.101.10-125,380
Jun 19, 20261.101.101.101.101.10-2.65%100
Jun 18, 20261.091.131.071.131.13-43,900
Jun 17, 20261.121.151.121.131.13-2.59%6,603
Jun 16, 20261.141.161.131.161.161.75%103,102
Jun 15, 20261.161.161.141.141.14-1.72%22,602
Jun 12, 20261.161.161.141.161.16-13,322
Jun 11, 20261.161.161.141.161.161.75%20,900
Jun 10, 20261.161.161.141.141.14-1.72%11,420
Jun 9, 20261.101.161.101.161.161.75%26,570
Jun 8, 20261.191.191.141.141.14-0.87%13,152
Jun 5, 20261.141.151.141.151.150.88%50,836
Jun 4, 20261.161.181.141.141.14-1.72%14,800
Jun 3, 20261.181.191.141.161.16-0.43%93,001
Jun 2, 20261.111.181.111.171.172.19%55,187
Jun 1, 20261.161.161.141.141.14-1.72%14,112
May 29, 20261.131.181.131.161.162.65%66,175
May 28, 20261.111.141.091.131.130.89%17,810
May 27, 20261.111.141.111.121.121.82%66,100
May 26, 20261.111.131.061.101.10-2.65%71,285
May 25, 20261.071.131.051.131.13-0.88%130,140
May 22, 20261.121.151.101.141.140.88%109,450
May 21, 20261.101.151.071.131.13-2.59%154,109
May 20, 20261.141.181.141.161.162.65%2,569,100
May 19, 20261.111.161.111.131.13-2.59%13,130
May 15, 20261.151.161.141.161.160.87%3,400
May 13, 20261.131.151.131.151.151.77%444,505
May 12, 20261.151.181.131.131.13-1,078,843
May 11, 20261.081.211.081.131.133.67%124,990
May 8, 20261.151.171.091.091.09-4.80%349,320
May 7, 20261.051.151.021.151.1510.10%186,801
May 6, 20261.031.071.031.041.040.97%11,800
May 5, 20261.061.071.011.031.03-1.90%196,435
May 4, 20261.081.081.051.051.05-2.78%19,135
May 1, 20261.131.131.081.081.08-7.69%15,092
Apr 30, 20261.051.171.051.171.1711.43%542,602
Apr 29, 20261.031.061.031.051.051.94%257,816
Apr 28, 20261.001.071.001.031.033.00%169,500
Apr 27, 20261.071.090.981.001.00-6.54%1,497,067
Apr 24, 20261.081.091.071.071.07-167,910
Apr 23, 20261.071.071.071.071.07-97,566
Apr 22, 20261.061.081.061.071.07-108,682
Apr 21, 20261.071.081.071.071.07-24,101
Apr 20, 20261.071.081.071.071.07-31,460
Apr 17, 20261.081.091.071.071.07-5,062