Rua Gold Inc. (TSXV:RUA)
Canada · Delayed Price · Currency is CAD 1.070
-0.030 (-2.73%)
Dec 1, 2025, 3:25 PM EST
Rua Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | - | - | 91,603 |
| Nov 28, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 95,400 |
| Nov 27, 2025 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | - | 89,442 |
| Nov 26, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 323,746 |
| Nov 25, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 40,251 |
| Nov 24, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 2.97% | 80,474 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 33,484 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | 1.96% | 200,632 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 10,981 |
| Nov 18, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 100,044 |
| Nov 17, 2025 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -5.61% | 37,809 |
| Nov 14, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | - | 19,757 |
| Nov 13, 2025 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 128,320 |
| Nov 12, 2025 | 1.04 | 1.14 | 1.04 | 1.09 | 1.09 | 4.81% | 226,073 |
| Nov 11, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 95,328 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 191,331 |
| Nov 7, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 154,862 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 173,970 |
| Nov 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 12,850 |
| Nov 4, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 446,126 |
| Nov 3, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 317,396 |
| Oct 31, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 223,426 |
| Oct 30, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | 2.06% | 216,072 |
| Oct 29, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 4.30% | 36,533 |
| Oct 28, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 108,144 |
| Oct 27, 2025 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -5.26% | 195,811 |
| Oct 24, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 67,368 |
| 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 |