Rusoro Mining Ltd. (TSXV:RML)
Canada · Delayed Price · Currency is CAD 1.170
+0.040 (3.54%)
May 20, 2026, 10:51 AM EST
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 13,130 |
| May 15, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 3,400 |
| May 13, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 444,505 |
| May 12, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | - | 1,078,843 |
| May 11, 2026 | 1.08 | 1.21 | 1.08 | 1.13 | 1.13 | 3.67% | 124,990 |
| May 8, 2026 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -4.80% | 349,320 |
| May 7, 2026 | 1.05 | 1.15 | 1.02 | 1.15 | 1.15 | 10.10% | 186,801 |
| May 6, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 11,800 |
| May 5, 2026 | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 196,435 |
| May 4, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 19,135 |
| May 1, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -7.69% | 15,092 |
| Apr 30, 2026 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 11.43% | 542,602 |
| Apr 29, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 257,816 |
| Apr 28, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 169,500 |
| 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 |