Rusoro Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.080	1.110	0.980	1.020	1.020	167,300
2026-10-15	1.020	1.120	0.990	1.080	1.080	121,700
2026-10-14	1.040	1.060	1.020	1.020	1.020	132,000
2026-10-13	1.060	1.110	1.040	1.110	1.110	313,500
2026-10-09	1.050	1.140	1.050	1.060	1.060	256,600
2026-10-08	1.070	1.090	1.050	1.050	1.050	27,100
2026-10-07	1.080	1.100	1.070	1.070	1.070	4,700
2026-10-06	1.070	1.120	1.070	1.080	1.080	31,600
2026-10-05	1.050	1.170	1.050	1.150	1.150	198,200
2026-10-02	1.070	1.070	1.060	1.070	1.070	95,100
2026-10-01	1.120	1.150	1.090	1.090	1.090	10,700
2026-09-30	1.160	1.190	1.150	1.150	1.150	25,700
2026-09-29	1.090	1.200	1.090	1.190	1.190	52,100
2026-09-28	1.150	1.150	1.100	1.120	1.120	155,900
2026-09-25	1.230	1.240	1.180	1.180	1.180	35,800
2026-09-24	1.200	1.240	1.200	1.240	1.240	5,700
2026-09-23	1.200	1.250	1.190	1.250	1.250	91,000
2026-09-22	1.220	1.220	1.220	1.220	1.220	2,000
2026-09-21	1.220	1.220	1.200	1.220	1.220	5,100
2026-09-18	1.230	1.230	1.200	1.220	1.220	21,600
2026-09-17	1.200	1.240	1.200	1.230	1.230	26,600
2026-09-16	1.160	1.250	1.160	1.225	1.225	132,906
2026-09-15	1.150	1.240	1.150	1.230	1.230	243,500
2026-09-14	1.190	1.230	1.170	1.170	1.170	49,700
2026-09-11	1.170	1.230	1.170	1.210	1.210	78,000
2026-09-10	1.170	1.210	1.150	1.200	1.200	191,300
2026-09-09	1.170	1.170	1.160	1.170	1.170	17,300
2026-09-08	1.170	1.180	1.160	1.170	1.170	23,300
2026-09-04	1.180	1.180	1.170	1.170	1.170	1,600
2026-09-03	1.170	1.180	1.170	1.180	1.180	9,500
2026-09-02	1.160	1.190	1.150	1.170	1.170	103,800
2026-09-01	1.150	1.180	1.150	1.180	1.180	97,800
2026-08-31	1.110	1.190	1.110	1.190	1.190	200,000
2026-08-28	1.150	1.180	1.150	1.170	1.170	243,000
2026-08-27	1.140	1.180	1.140	1.160	1.160	57,700
2026-08-26	1.140	1.160	1.130	1.160	1.160	261,900
2026-08-25	1.120	1.160	1.100	1.140	1.140	268,600
2026-08-24	1.100	1.140	1.100	1.120	1.120	1,800
2026-08-21	1.110	1.140	1.110	1.140	1.140	500
2026-08-20	1.160	1.160	1.120	1.140	1.140	227,600
2026-08-19	1.160	1.180	1.140	1.160	1.160	285,300
2026-08-18	1.140	1.180	1.120	1.170	1.170	62,200
2026-08-17	1.150	1.170	1.150	1.160	1.160	43,200
2026-08-14	1.200	1.200	1.150	1.160	1.160	34,800
2026-08-13	1.180	1.210	1.160	1.170	1.170	18,209,600
2026-08-12	1.180	1.180	1.150	1.180	1.180	4,900
2026-08-11	1.150	1.180	1.150	1.180	1.180	22,700
2026-08-10	1.170	1.170	1.150	1.150	1.150	26,100
2026-08-07	1.150	1.170	1.150	1.170	1.170	32,600
2026-08-06	1.150	1.160	1.150	1.160	1.160	76,900
2026-08-05	1.160	1.160	1.150	1.160	1.160	35,000
2026-08-04	1.150	1.160	1.150	1.150	1.150	148,500
2026-07-31	1.140	1.140	1.140	1.140	1.140	0
2026-07-30	1.100	1.140	1.100	1.140	1.140	113,800
2026-07-29	1.130	1.130	1.120	1.120	1.120	62,200
2026-07-28	1.120	1.150	1.120	1.150	1.150	777,700
2026-07-27	1.120	1.130	1.120	1.130	1.130	35,900
2026-07-24	1.120	1.130	1.120	1.120	1.120	33,000
2026-07-23	1.100	1.120	1.100	1.120	1.120	183,200
2026-07-22	1.080	1.120	1.080	1.120	1.120	1,308,400

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.