Skip to main content
Rua Gold Inc. (TSXV:RUA)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
+0.030 (5.26%)
Feb 21, 2025, 3:59 PM EST

Rua Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.610.610.600.600.605.26%4,000
Feb 20, 20250.580.590.570.570.57-3.39%119,436
Feb 19, 20250.610.610.590.590.59-17,011
Feb 18, 20250.590.600.570.590.59-6.35%71,614
Feb 14, 20250.630.630.630.630.63--
Feb 13, 20250.640.640.600.630.63-3.08%25,401
Feb 12, 20250.580.650.570.650.6510.17%13,238
Feb 11, 20250.610.610.590.590.59-1.67%29,000
Feb 10, 20250.610.680.600.600.60-69,586
Feb 7, 20250.580.600.580.600.601.69%19,966
Feb 6, 20250.600.600.590.590.59-3.28%41,500
Feb 5, 20250.630.630.600.610.61-7.58%104,271
Feb 4, 20250.550.660.550.660.6613.79%185,650
Feb 3, 20250.580.580.580.580.58--
Jan 31, 20250.600.600.570.580.58-3.33%16,494
Jan 30, 20250.600.630.600.600.60-13,925
Jan 29, 20250.570.600.570.600.603.45%4,533
Jan 28, 20250.580.580.580.580.58-10,366
Jan 27, 20250.580.580.580.580.58-6.45%5,038
Jan 24, 20250.590.620.580.620.628.77%11,000
Jan 23, 20250.600.600.570.570.57-3.39%11,822
Jan 22, 20250.600.600.570.590.59-22,000
Jan 21, 20250.660.660.570.590.59-1.67%30,749
Jan 20, 20250.630.630.600.600.60-1.64%8,999
Jan 17, 20250.590.610.580.610.611.67%29,666
Jan 16, 20250.610.620.600.600.60-7.69%50,716
Jan 15, 20250.630.680.630.650.6512.07%48,166
Jan 14, 20250.600.600.550.580.58-3.33%84,043
Jan 13, 20250.620.630.580.600.60-6.25%40,404
Jan 10, 20250.640.640.590.640.64-46,533
Jan 9, 20250.590.640.580.640.6410.34%37,441
Jan 8, 20250.600.620.580.580.581.75%312,948
Jan 7, 20250.570.570.570.570.57-1.72%1,414
Jan 6, 20250.590.630.580.580.58-1.69%16,891
Jan 3, 20250.590.590.580.590.59-1.67%26,158
Jan 2, 20250.640.640.600.600.60-106,542
Dec 31, 20240.620.620.600.600.60-69,000
Dec 30, 20240.600.600.560.600.60-86,887
Dec 27, 20240.590.600.580.600.60-1.64%12,334
Dec 24, 20240.650.650.600.610.61-68,252
Dec 23, 20240.610.650.570.610.61-64,867
Dec 20, 20240.600.650.590.610.61-11.59%43,358
Dec 19, 20240.650.690.590.690.696.15%48,835
Dec 18, 20240.670.700.650.650.65-1.52%35,648
Dec 17, 20240.650.700.650.660.661.54%43,259
Dec 16, 20240.700.700.650.650.65-1.52%31,005
Dec 13, 20240.700.700.660.660.66-5.71%96,000
Dec 12, 20240.770.770.700.700.70-6.67%51,100
Dec 11, 20240.800.830.740.750.75-16.67%62,646
Dec 10, 20240.900.900.850.900.905.88%165,058
Dec 9, 20240.900.900.850.850.856.25%121,184
Dec 6, 20240.800.980.800.800.80-4.76%35,345
Dec 5, 20240.840.870.840.840.84-3.45%47,841
Dec 4, 20240.870.870.810.870.8711.54%22,083
Dec 3, 20240.750.840.750.780.78-217,657
Dec 2, 20240.870.870.750.780.78-7.14%68,451
Nov 29, 20240.810.870.810.840.843.70%15,899
Nov 28, 20240.840.840.810.810.81-28,513
Nov 27, 20240.900.900.810.810.81-10.00%36,033
Nov 26, 20240.900.900.870.900.90-16,658
Nov 25, 20240.961.020.900.900.90-6.25%83,759
Nov 22, 20240.960.960.960.960.963.23%23,625
Nov 21, 20240.960.960.900.930.93-6.06%38,487
Nov 20, 20241.021.020.990.990.99-12,683
Nov 19, 20241.021.020.990.990.99-2.94%7,833
Nov 18, 20240.991.020.991.021.026.25%8,427
Nov 15, 20241.021.020.960.960.96-5.88%4,164
Nov 14, 20241.021.020.961.021.026.25%51,054
Nov 13, 20240.960.960.960.960.96-5.88%46,630
Nov 12, 20240.991.020.991.021.023.03%26,519
Nov 11, 20241.081.080.990.990.99-2.94%52,805
Nov 8, 20240.991.020.991.021.02-11,434
Nov 7, 20241.021.021.021.021.023.03%23,588
Nov 6, 20241.051.050.990.990.99-10.81%44,826
Nov 5, 20241.111.141.081.111.118.82%6,137
Nov 4, 20241.171.171.021.021.02-8.11%56,081
Nov 1, 20241.141.171.111.111.11-2.63%86,400
Oct 31, 20241.201.201.141.141.14-2.56%46,357
Oct 30, 20241.201.231.171.171.172.63%128,294
Oct 29, 20241.141.171.141.141.14-2.56%23,166
Oct 28, 20241.141.171.111.171.175.41%21,239
Oct 25, 20241.111.141.081.111.11-38,274
Oct 24, 20241.141.141.101.111.11-1.77%20,266
Oct 23, 20241.231.261.111.131.13-8.13%123,691
Oct 22, 20241.201.231.171.231.237.89%118,529
Oct 21, 20241.171.201.111.141.1418.75%410,143
Oct 18, 20241.021.080.960.960.96-3.03%54,233
Oct 17, 20240.990.990.930.990.99-5,500
Oct 16, 20240.991.020.960.990.993.13%14,131
Oct 15, 20241.051.050.930.960.96-11.11%40,745
Oct 11, 20241.081.111.051.081.082.86%136,358
Oct 10, 20241.021.051.021.051.05-2.78%43,158
Oct 9, 20241.081.081.081.081.082.86%9,100
Oct 8, 20240.961.050.961.051.059.38%255,691
Oct 7, 20241.021.020.960.960.963.23%81,358
Oct 4, 20240.870.930.870.930.9310.71%86,897
Oct 3, 20240.990.990.840.840.84-12.50%45,200
Oct 2, 20240.960.960.960.960.96-5.88%86
Oct 1, 20240.991.020.961.021.026.25%9,345
Sep 30, 20240.961.020.960.960.96-5.88%26,164