Rua Gold Inc. (TSXV:RUA)
Canada
· Delayed Price · Currency is CAD 0.6700
+0.0200 (3.08%)
May 13, 2025, 10:18 AM EDT
Rua Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 77,234 |
| May 12, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 4.84% | 25,000 |
| May 9, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 140,320 |
| May 8, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -5.88% | 112,900 |
| May 7, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 4.62% | 13,500 |
| May 6, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 8.33% | 24,106 |
| May 5, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 15,500 |
| May 2, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 75,256 |
| May 1, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 25,010 |
| Apr 30, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -9.09% | 50,550 |
| Apr 29, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 1.54% | 465,142 |
| Apr 28, 2025 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -7.14% | 131,082 |
| Apr 25, 2025 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | 2.94% | 70,027 |
| Apr 24, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 3.03% | 28,976 |
| Apr 23, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 6,166 |
| Apr 22, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 6,103 |
| Apr 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 53,030 |
| Apr 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,000 |
| Apr 16, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | 15.52% | 99,872 |
| Apr 15, 2025 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | - | 54,993 |
| Apr 14, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 57,736 |
| Apr 11, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 36,570 |
| Apr 10, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 23,123 |
| Apr 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,466 |
| Apr 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 53,000 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 38,565 |
| Apr 4, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 87,986 |
| Apr 3, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 43,049 |
| Apr 2, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -6.25% | 39,338 |
| Apr 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | 1,521 |
| Mar 31, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -4.69% | 14,432 |
| Mar 28, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 4.92% | 29,715 |
| Mar 27, 2025 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | 1.67% | 214,517 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 49,590 |
| Mar 25, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 62,808 |
| Mar 24, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 18,500 |
| Mar 21, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 25,424 |
| Mar 20, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 3,201 |
| Mar 19, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 18,500 |
| Mar 18, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.41% | 141,800 |
| Mar 17, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -2.86% | 74,790 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 124,316 |
| Mar 13, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 78,018 |
| Mar 12, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 26,000 |
| Mar 11, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 7.69% | 61,100 |
| Mar 10, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 61,566 |
| Mar 7, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | 4.92% | 61,505 |
| Mar 6, 2025 | 0.63 | 0.67 | 0.61 | 0.61 | 0.61 | -1.61% | 23,180 |
| Mar 5, 2025 | 0.59 | 0.62 | 0.57 | 0.62 | 0.62 | 8.77% | 104,655 |
| Mar 4, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -8.06% | 31,825 |