Rua Gold Inc. (TSXV:RUA)
Canada · Delayed Price · Currency is CAD 1.240
-0.010 (-0.80%)
At close: Dec 19, 2025
Rua Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.20 | 1.28 | 1.19 | 1.24 | 1.24 | -0.80% | 116,530 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 62,752 |
| Dec 17, 2025 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -5.19% | 55,175 |
| Dec 16, 2025 | 1.42 | 1.46 | 1.35 | 1.35 | 1.35 | -1.46% | 166,054 |
| Dec 15, 2025 | 1.30 | 1.50 | 1.30 | 1.37 | 1.37 | 6.20% | 111,305 |
| Dec 12, 2025 | 1.29 | 1.35 | 1.23 | 1.29 | 1.29 | 1.57% | 132,281 |
| Dec 11, 2025 | 1.16 | 1.30 | 1.15 | 1.27 | 1.27 | 8.55% | 149,623 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -4.10% | 55,438 |
| Dec 9, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 7.96% | 157,372 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | 1.80% | 29,344 |
| Dec 5, 2025 | 1.15 | 1.22 | 1.10 | 1.11 | 1.11 | -2.63% | 109,820 |
| Dec 4, 2025 | 1.08 | 1.15 | 1.06 | 1.14 | 1.14 | 4.59% | 164,689 |
| Dec 3, 2025 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 36,996 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 67,350 |
| Dec 1, 2025 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 94,103 |
| Nov 28, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 95,400 |
| Nov 27, 2025 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | - | 89,442 |
| Nov 26, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 323,746 |
| Nov 25, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 40,251 |
| Nov 24, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 2.97% | 80,474 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 33,484 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | 1.96% | 200,632 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 10,981 |
| Nov 18, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 100,044 |
| Nov 17, 2025 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -5.61% | 37,809 |
| Nov 14, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | - | 19,757 |
| Nov 13, 2025 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 128,320 |
| Nov 12, 2025 | 1.04 | 1.14 | 1.04 | 1.09 | 1.09 | 4.81% | 226,073 |
| Nov 11, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 95,328 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 191,331 |
| Nov 7, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 154,862 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 173,970 |
| Nov 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 12,850 |
| Nov 4, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 446,126 |
| Nov 3, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 317,396 |
| Oct 31, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 223,426 |
| Oct 30, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | 2.06% | 216,072 |
| Oct 29, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 4.30% | 36,533 |
| Oct 28, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 108,144 |
| Oct 27, 2025 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -5.26% | 195,811 |
| Oct 24, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 67,368 |
| Oct 23, 2025 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | 4.30% | 40,803 |
| Oct 22, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | -2.11% | 223,479 |
| Oct 21, 2025 | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -5.94% | 285,170 |
| Oct 20, 2025 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -0.98% | 245,419 |
| Oct 17, 2025 | 1.06 | 1.16 | 0.99 | 1.02 | 1.02 | -7.27% | 482,460 |
| Oct 16, 2025 | 1.12 | 1.18 | 1.08 | 1.10 | 1.10 | 0.92% | 595,066 |
| Oct 15, 2025 | 1.12 | 1.19 | 1.07 | 1.09 | 1.09 | 1.87% | 551,757 |
| Oct 14, 2025 | 1.20 | 1.23 | 1.00 | 1.07 | 1.07 | 8.08% | 1,570,350 |
| Oct 10, 2025 | 1.08 | 1.08 | 0.95 | 0.99 | 0.99 | -5.71% | 439,174 |