Rua Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	23,000
Jun 30, 2025	0.68	0.68	0.67	0.68	0.68	1.49%	72,357
Jun 27, 2025	0.66	0.67	0.65	0.67	0.67	-	96,814
Jun 26, 2025	0.68	0.69	0.67	0.67	0.67	1.52%	48,480
Jun 25, 2025	0.67	0.69	0.65	0.66	0.66	-1.49%	82,050
Jun 24, 2025	0.69	0.69	0.67	0.67	0.67	-4.29%	29,350
Jun 23, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	106,000
Jun 20, 2025	0.70	0.71	0.68	0.71	0.71	4.41%	110,200
Jun 19, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	63,882
Jun 18, 2025	0.73	0.73	0.68	0.70	0.70	1.45%	116,761
Jun 17, 2025	0.75	0.75	0.68	0.69	0.69	-6.76%	265,281
Jun 16, 2025	0.71	0.75	0.70	0.74	0.74	4.23%	127,275
Jun 13, 2025	0.71	0.74	0.68	0.71	0.71	1.43%	108,628
Jun 12, 2025	0.79	0.79	0.70	0.70	0.70	-2.78%	166,949
Jun 11, 2025	0.82	0.83	0.72	0.72	0.72	-12.20%	160,843
Jun 10, 2025	0.87	0.87	0.82	0.82	0.82	-7.87%	40,253
Jun 9, 2025	0.88	0.89	0.84	0.89	0.89	4.71%	48,688
Jun 6, 2025	0.89	0.90	0.84	0.85	0.85	-4.49%	59,003
Jun 5, 2025	0.90	0.90	0.86	0.89	0.89	-	91,284
Jun 4, 2025	0.86	0.90	0.86	0.89	0.89	2.30%	115,140
Jun 3, 2025	0.92	0.93	0.85	0.87	0.87	-3.33%	117,527
Jun 2, 2025	0.82	0.94	0.81	0.90	0.90	13.92%	135,216
May 30, 2025	0.88	0.90	0.74	0.79	0.79	-3.66%	254,944
May 29, 2025	0.75	0.90	0.73	0.82	0.82	10.81%	303,743
May 28, 2025	0.68	0.75	0.68	0.74	0.74	1.37%	63,928
May 27, 2025	0.69	0.74	0.69	0.73	0.73	4.29%	79,514
May 26, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	11,000
May 23, 2025	0.70	0.72	0.69	0.72	0.72	3.60%	124,189
May 22, 2025	0.71	0.71	0.69	0.70	0.70	-0.71%	94,880
May 21, 2025	0.72	0.72	0.69	0.70	0.70	-2.78%	25,784
May 20, 2025	0.72	0.72	0.70	0.72	0.72	4.35%	118,942
May 16, 2025	0.71	0.71	0.68	0.69	0.69	-1.43%	46,600
May 15, 2025	0.70	0.71	0.66	0.70	0.70	4.48%	55,137
May 14, 2025	0.72	0.75	0.63	0.67	0.67	-1.47%	267,900
May 13, 2025	0.67	0.73	0.67	0.68	0.68	4.62%	355,905
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