Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.030
+0.030 (3.00%)
Apr 28, 2026, 3:59 PM EST
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.07 | 1.09 | 0.98 | 1.00 | 1.00 | -6.54% | 1,497,067 |
| Apr 24, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | - | 167,910 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 97,566 |
| Apr 22, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 108,682 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 24,101 |
| Apr 20, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 31,460 |
| Apr 17, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | - | 5,062 |
| Apr 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 15,800 |
| Apr 15, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 80,100 |
| Apr 14, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 111,144 |
| Apr 13, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | 1.89% | 4,768 |
| Apr 10, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 33,987 |
| Apr 9, 2026 | 1.15 | 1.16 | 1.03 | 1.05 | 1.05 | -3.67% | 1,587,038 |
| Apr 8, 2026 | 1.12 | 1.16 | 1.02 | 1.09 | 1.09 | -5.22% | 161,013 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | -8.73% | 104,526 |
| Apr 6, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | - | 1,537,182 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.19 | 1.26 | 1.26 | -0.79% | 1,084,918 |
| Apr 1, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 4,639,196 |
| Mar 31, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | - | 474,975 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 641,917 |
| Mar 27, 2026 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 5.93% | 9,351,727 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 137,612 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 206,781 |
| Mar 24, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 141,481 |
| Mar 23, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 1.77% | 50,392 |
| Mar 20, 2026 | 1.14 | 1.25 | 1.13 | 1.13 | 1.13 | - | 1,261,652 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 235,170 |
| Mar 18, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | - | 261,426 |
| Mar 17, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 89,027 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 30,000 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.88% | 132,775 |
| Mar 12, 2026 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 139,267 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | -2.50% | 395,981 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 335,980 |
| Mar 9, 2026 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | 7.27% | 656,164 |
| Mar 6, 2026 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | -0.90% | 305,048 |
| Mar 5, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 104,695 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 19,500 |
| Mar 3, 2026 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 0.48% | 281,767 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -1.87% | 56,407 |
| Feb 27, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 594,700 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 19,400 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 35,533 |
| Feb 24, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 161,031 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 75,756 |
| Feb 20, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 139,067 |
| Feb 19, 2026 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 115,945 |
| Feb 18, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | - | 129,862 |
| Feb 17, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 81,008 |
| Feb 13, 2026 | 1.06 | 1.13 | 1.05 | 1.06 | 1.06 | - | 81,600 |