Rua Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	0.65	0.67	0.64	0.66	0.66	4.76%	103,230
Sep 18, 2025	0.64	0.66	0.63	0.63	0.63	3.28%	232,733
Sep 17, 2025	0.65	0.66	0.61	0.61	0.61	-1.61%	330,637
Sep 16, 2025	0.64	0.68	0.62	0.62	0.62	-3.13%	487,109
Sep 15, 2025	0.67	0.67	0.64	0.64	0.64	-7.25%	162,077
Sep 12, 2025	0.68	0.70	0.68	0.69	0.69	1.47%	34,515
Sep 11, 2025	0.69	0.71	0.68	0.68	0.68	-1.45%	25,813
Sep 10, 2025	0.73	0.73	0.69	0.69	0.69	-5.48%	62,428
Sep 9, 2025	0.75	0.78	0.71	0.73	0.73	-1.35%	160,015
Sep 8, 2025	0.79	0.79	0.71	0.74	0.74	5.71%	163,259
Sep 5, 2025	0.72	0.73	0.69	0.70	0.70	-1.41%	36,462
Sep 4, 2025	0.74	0.75	0.71	0.71	0.71	-5.33%	63,906
Sep 3, 2025	0.75	0.75	0.74	0.75	0.75	-	26,910
Sep 2, 2025	0.76	0.76	0.73	0.75	0.75	-	116,433
Aug 29, 2025	0.74	0.75	0.73	0.75	0.75	-	27,600
Aug 28, 2025	0.76	0.76	0.73	0.75	0.75	-1.32%	90,600
Aug 27, 2025	0.74	0.76	0.73	0.76	0.76	-	20,000
Aug 26, 2025	0.73	0.77	0.73	0.76	0.76	1.33%	71,808
Aug 25, 2025	0.78	0.78	0.74	0.75	0.75	-3.85%	75,711
Aug 22, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	18,500
Aug 21, 2025	0.74	0.77	0.70	0.77	0.77	10.00%	90,750
Aug 20, 2025	0.74	0.74	0.70	0.70	0.70	-1.41%	24,450
Aug 19, 2025	0.74	0.74	0.70	0.71	0.71	-1.39%	54,168
Aug 18, 2025	0.72	0.72	0.70	0.72	0.72	-	127,385
Aug 15, 2025	0.72	0.72	0.71	0.72	0.72	4.35%	35,887
Aug 14, 2025	0.68	0.70	0.68	0.69	0.69	-2.82%	51,233
Aug 13, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	38,241
Aug 12, 2025	0.68	0.71	0.68	0.70	0.70	-	128,604
Aug 11, 2025	0.71	0.72	0.68	0.70	0.70	-1.41%	166,728
Aug 8, 2025	0.67	0.71	0.67	0.71	0.71	10.94%	43,031
Aug 7, 2025	0.67	0.67	0.64	0.64	0.64	-1.54%	159,300
Aug 6, 2025	0.65	0.66	0.64	0.65	0.65	-	16,700
Aug 5, 2025	0.62	0.65	0.61	0.65	0.65	4.84%	43,818
Aug 1, 2025	0.62	0.64	0.62	0.62	0.62	-	122,426
Jul 31, 2025	0.64	0.66	0.60	0.62	0.62	-	66,954
Jul 30, 2025	0.64	0.64	0.61	0.62	0.62	-3.13%	33,375
Jul 29, 2025	0.62	0.64	0.62	0.64	0.64	3.23%	37,100
Jul 28, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	90,087
Jul 25, 2025	0.66	0.71	0.63	0.63	0.63	-5.97%	374,219
Jul 24, 2025	0.68	0.68	0.66	0.67	0.67	-	42,755
Jul 23, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	192,083
Jul 22, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	33,916