Skip to main content
Rua Gold Inc. (TSXV: RUA)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
-0.080 (-11.59%)
Dec 20, 2024, 3:51 PM EST

Rua Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.600.650.590.610.61-11.59%43,358
Dec 19, 20240.650.690.590.690.696.15%48,835
Dec 18, 20240.670.700.650.650.65-1.52%35,648
Dec 17, 20240.650.700.650.660.661.54%43,259
Dec 16, 20240.700.700.650.650.65-1.52%31,005
Dec 13, 20240.700.700.660.660.66-5.71%96,000
Dec 12, 20240.770.770.700.700.70-6.67%51,100
Dec 11, 20240.800.830.740.750.75-16.67%62,646
Dec 10, 20240.900.900.850.900.905.88%165,058
Dec 9, 20240.900.900.850.850.856.25%121,184
Dec 6, 20240.800.980.800.800.80-4.76%35,345
Dec 5, 20240.840.870.840.840.84-3.45%47,841
Dec 4, 20240.870.870.810.870.8711.54%22,083
Dec 3, 20240.750.840.750.780.78-217,657
Dec 2, 20240.870.870.750.780.78-7.14%68,451
Nov 29, 20240.810.870.810.840.843.70%15,899
Nov 28, 20240.840.840.810.810.81-28,513
Nov 27, 20240.900.900.810.810.81-10.00%36,033
Nov 26, 20240.900.900.870.900.90-16,658
Nov 25, 20240.961.020.900.900.90-6.25%83,759
Nov 22, 20240.960.960.960.960.963.23%23,625
Nov 21, 20240.960.960.900.930.93-6.06%38,487
Nov 20, 20241.021.020.990.990.99-12,683
Nov 19, 20241.021.020.990.990.99-2.94%7,833
Nov 18, 20240.991.020.991.021.026.25%8,427
Nov 15, 20241.021.020.960.960.96-5.88%4,164
Nov 14, 20241.021.020.961.021.026.25%51,054
Nov 13, 20240.960.960.960.960.96-5.88%46,630
Nov 12, 20240.991.020.991.021.023.03%26,519
Nov 11, 20241.081.080.990.990.99-2.94%52,805
Nov 8, 20240.991.020.991.021.02-11,434
Nov 7, 20241.021.021.021.021.023.03%23,588
Nov 6, 20241.051.050.990.990.99-10.81%44,826
Nov 5, 20241.111.141.081.111.118.82%6,137
Nov 4, 20241.171.171.021.021.02-8.11%56,081
Nov 1, 20241.141.171.111.111.11-2.63%86,400
Oct 31, 20241.201.201.141.141.14-2.56%46,357
Oct 30, 20241.201.231.171.171.172.63%128,294
Oct 29, 20241.141.171.141.141.14-2.56%23,166
Oct 28, 20241.141.171.111.171.175.41%21,239
Oct 25, 20241.111.141.081.111.11-38,274
Oct 24, 20241.141.141.101.111.11-1.77%20,266
Oct 23, 20241.231.261.111.131.13-8.13%123,691
Oct 22, 20241.201.231.171.231.237.89%118,529
Oct 21, 20241.171.201.111.141.1418.75%410,143
Oct 18, 20241.021.080.960.960.96-3.03%54,233
Oct 17, 20240.990.990.930.990.99-5,500
Oct 16, 20240.991.020.960.990.993.13%14,131
Oct 15, 20241.051.050.930.960.96-11.11%40,745
Oct 11, 20241.081.111.051.081.082.86%136,358
Oct 10, 20241.021.051.021.051.05-2.78%43,158
Oct 9, 20241.081.081.081.081.082.86%9,100
Oct 8, 20240.961.050.961.051.059.38%255,691
Oct 7, 20241.021.020.960.960.963.23%81,358
Oct 4, 20240.870.930.870.930.9310.71%86,897
Oct 3, 20240.990.990.840.840.84-12.50%45,200
Oct 2, 20240.960.960.960.960.96-5.88%86
Oct 1, 20240.991.020.961.021.026.25%9,345
Sep 30, 20240.961.020.960.960.96-5.88%26,164
Sep 27, 20241.051.050.991.021.02-5.56%32,460
Sep 26, 20241.021.081.021.081.089.09%92,730
Sep 25, 20241.021.020.990.990.99-5.71%4,762
Sep 24, 20241.021.050.961.051.056.06%111,327
Sep 23, 20240.961.020.960.990.996.45%28,583
Sep 20, 20240.900.960.900.930.93-50,500
Sep 19, 20240.900.930.900.930.933.33%33,583
Sep 18, 20240.930.930.870.900.90-35,675
Sep 17, 20240.960.960.870.900.90-9.09%14,617
Sep 16, 20240.990.990.900.990.996.45%18,423
Sep 13, 20240.960.990.900.930.93-3.12%19,305
Sep 12, 20240.930.990.900.960.96-23,900
Sep 11, 20240.900.960.900.960.96-5,425
Sep 10, 20240.960.960.960.960.96-2,501
Sep 9, 20241.051.050.960.960.96-3.03%2,553
Sep 6, 20241.051.050.990.990.99-19,443
Sep 5, 20241.051.050.990.990.99-5.71%8,000
Sep 4, 20241.051.081.051.051.052.94%50,750
Sep 3, 20241.021.021.021.021.02-1,010
Aug 30, 20241.051.081.021.021.02-2.86%10,416
Aug 29, 20241.051.051.051.051.05-83
Aug 28, 20241.051.081.051.051.052.94%39,500
Aug 27, 20241.081.081.021.021.02-2.86%18,907
Aug 26, 20241.081.081.051.051.05-3,425
Aug 23, 20241.081.081.051.051.05-5,691
Aug 22, 20241.051.051.051.051.056.06%230
Aug 21, 20241.081.080.990.990.99-5.71%56,000
Aug 20, 20241.081.081.051.051.05-21,608
Aug 19, 20241.051.081.021.051.052.94%18,854
Aug 16, 20241.051.051.021.021.023.03%14,477
Aug 15, 20241.051.050.990.990.99-5.71%17,565
Aug 14, 20241.051.081.021.051.05-19,748
Aug 13, 20241.081.081.051.051.059.38%3,000
Aug 12, 20241.111.110.960.960.96-987
Aug 9, 20241.021.020.960.960.96-3.03%1,829
Aug 8, 20240.931.020.900.990.993.13%24,017
Aug 7, 20241.021.050.900.960.96-3.03%19,033
Aug 6, 20241.021.020.990.990.99-5.71%41,436
Aug 2, 20241.111.111.021.051.05-2.78%27,117
Aug 1, 20241.081.111.051.081.08-12,312
Jul 31, 20241.081.081.071.081.085.88%10,966