Rua Gold Inc. (TSXV:RUA)
Canada · Delayed Price · Currency is CAD 0.9700
0.00 (0.00%)
Oct 24, 2025, 1:48 PM EDT
Rua Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 17,994 |
| 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 |
| Oct 9, 2025 | 1.17 | 1.17 | 0.99 | 1.05 | 1.05 | -3.67% | 328,448 |
| Oct 8, 2025 | 1.10 | 1.16 | 1.00 | 1.09 | 1.09 | 9.00% | 804,572 |
| Oct 7, 2025 | 1.01 | 1.21 | 0.99 | 1.00 | 1.00 | 9.89% | 1,860,031 |
| Oct 6, 2025 | 0.84 | 0.94 | 0.82 | 0.91 | 0.91 | 18.18% | 753,879 |
| Oct 3, 2025 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | 4.05% | 150,747 |
| Oct 2, 2025 | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -2.63% | 104,720 |
| Oct 1, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -2.56% | 72,132 |
| Sep 30, 2025 | 0.80 | 0.80 | 0.74 | 0.78 | 0.78 | 8.33% | 402,350 |
| Sep 29, 2025 | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | - | 82,711 |
| Sep 26, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 1.41% | 106,677 |
| Sep 25, 2025 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -1.39% | 204,183 |
| Sep 24, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 80,239 |
| Sep 23, 2025 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | 6.06% | 150,387 |
| Sep 22, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | 0.66 | - | 385,953 |
| Sep 19, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 4.76% | 103,230 |
| Sep 18, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | 3.28% | 232,733 |
| Sep 17, 2025 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -1.61% | 330,637 |
| Sep 16, 2025 | 0.64 | 0.68 | 0.62 | 0.62 | 0.62 | -3.13% | 487,109 |
| Sep 15, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -7.25% | 162,077 |
| Sep 12, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 34,515 |
| Sep 11, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 25,813 |
| Sep 10, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -5.48% | 62,428 |
| Sep 9, 2025 | 0.75 | 0.78 | 0.71 | 0.73 | 0.73 | -1.35% | 160,015 |
| Sep 8, 2025 | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | 5.71% | 163,259 |
| Sep 5, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -1.41% | 36,462 |
| Sep 4, 2025 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -5.33% | 63,906 |
| Sep 3, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 26,910 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | - | 116,433 |
| Aug 29, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | - | 27,600 |
| Aug 28, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 90,600 |
| Aug 27, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | - | 20,000 |
| Aug 26, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 71,808 |
| Aug 25, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -3.85% | 75,711 |
| Aug 22, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 18,500 |
| Aug 21, 2025 | 0.74 | 0.77 | 0.70 | 0.77 | 0.77 | 10.00% | 90,750 |
| Aug 20, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -1.41% | 24,450 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -1.39% | 54,168 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | - | 127,385 |
| Aug 15, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 4.35% | 35,887 |
| Aug 14, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -2.82% | 51,233 |