Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.150
-0.020 (-1.71%)
Aug 10, 2026, 3:59 PM EST
Rusoro Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 26,113 |
| Aug 7, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 32,600 |
| Aug 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 76,900 |
| Aug 5, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 35,008 |
| Aug 4, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 148,525 |
| Jul 30, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 113,752 |
| Jul 29, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 62,200 |
| Jul 28, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 777,700 |
| Jul 27, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 35,929 |
| Jul 24, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 33,001 |
| Jul 23, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 183,239 |
| Jul 22, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 1,308,365 |
| Jul 21, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 5.71% | 121,400 |
| Jul 20, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 49,500 |
| Jul 17, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 57,815 |
| Jul 16, 2026 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | - | 112,390 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 14,300 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,450 |
| Jul 13, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | -4.55% | 2,591 |
| Jul 10, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 200 |
| Jul 9, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 8,500 |
| Jul 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -3.60% | 6,558 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | - | 23,346 |
| Jul 6, 2026 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | -0.89% | 13,100 |
| Jul 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 2,403 |
| Jun 30, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 3.64% | 98,857 |
| Jun 29, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 81,700 |
| Jun 26, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 3.85% | 24,501 |
| Jun 25, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 59,101 |
| Jun 24, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 4,300 |
| Jun 23, 2026 | 1.08 | 1.11 | 1.04 | 1.09 | 1.09 | -0.91% | 282,700 |
| Jun 22, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 125,380 |
| Jun 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 100 |
| Jun 18, 2026 | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | - | 43,900 |
| Jun 17, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -2.59% | 6,603 |
| Jun 16, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 103,102 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 22,602 |
| Jun 12, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 13,322 |
| Jun 11, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 20,900 |
| Jun 10, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 11,420 |
| Jun 9, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 1.75% | 26,570 |
| Jun 8, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 13,152 |
| Jun 5, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 50,836 |
| Jun 4, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 14,800 |
| Jun 3, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.43% | 93,001 |
| Jun 2, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 2.19% | 55,187 |
| Jun 1, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 14,112 |
| May 29, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 66,175 |
| May 28, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 17,810 |
| May 27, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 66,100 |