Rua Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	12,432
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
Mar 3, 2025	0.61	0.62	0.60	0.62	0.62	-1.59%	24,495
Feb 28, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	26,227
Feb 27, 2025	0.61	0.62	0.61	0.62	0.62	-	3,588
Feb 26, 2025	0.64	0.64	0.61	0.62	0.62	-	45,165
Feb 25, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	308,741
Feb 24, 2025	0.61	0.61	0.60	0.60	0.60	-	60,000
Feb 21, 2025	0.61	0.61	0.60	0.60	0.60	5.26%	4,000
Feb 20, 2025	0.58	0.59	0.57	0.57	0.57	-3.39%	119,436
Feb 19, 2025	0.61	0.61	0.59	0.59	0.59	-	17,011
Feb 18, 2025	0.59	0.60	0.57	0.59	0.59	-6.35%	71,614
Feb 14, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Feb 13, 2025	0.64	0.64	0.60	0.63	0.63	-3.08%	25,401
Feb 12, 2025	0.58	0.65	0.57	0.65	0.65	10.17%	13,238
Feb 11, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	29,000
Feb 10, 2025	0.61	0.68	0.60	0.60	0.60	-	69,586
Feb 7, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	19,966
Feb 6, 2025	0.60	0.60	0.59	0.59	0.59	-3.28%	41,500
Feb 5, 2025	0.63	0.63	0.60	0.61	0.61	-7.58%	104,271
Feb 4, 2025	0.55	0.66	0.55	0.66	0.66	13.79%	185,650
Feb 3, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jan 31, 2025	0.60	0.60	0.57	0.58	0.58	-3.33%	16,494
Jan 30, 2025	0.60	0.63	0.60	0.60	0.60	-	13,925
Jan 29, 2025	0.57	0.60	0.57	0.60	0.60	3.45%	4,533
Jan 28, 2025	0.58	0.58	0.58	0.58	0.58	-	10,366
Jan 27, 2025	0.58	0.58	0.58	0.58	0.58	-6.45%	5,038
Jan 24, 2025	0.59	0.62	0.58	0.62	0.62	8.77%	11,000
Jan 23, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	11,822
Jan 22, 2025	0.60	0.60	0.57	0.59	0.59	-	22,000
Jan 21, 2025	0.66	0.66	0.57	0.59	0.59	-1.67%	30,749
Jan 20, 2025	0.63	0.63	0.60	0.60	0.60	-1.64%	8,999