Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.220
-0.010 (-0.81%)
Sep 18, 2026, 3:58 PM EST
Rusoro Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.23 | 1.23 | 1.20 | 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 |
| Aug 19, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 285,308 |
| Aug 18, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 0.86% | 62,173 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 43,212 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 34,766 |
| Aug 13, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 18,209,643 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 4,888 |
| Aug 11, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 22,700 |
| 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 |