Rusoro Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.440 | 1.460 | 1.410 | 1.440 | 1.440 | 218,900 |
| 2024-08-21 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 621,600 |
| 2024-08-20 | 1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 351,500 |
| 2024-08-19 | 1.430 | 1.500 | 1.420 | 1.500 | 1.500 | 663,900 |
| 2024-08-16 | 1.420 | 1.440 | 1.410 | 1.410 | 1.410 | 59,400 |
| 2024-08-15 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 583,100 |
| 2024-08-14 | 1.400 | 1.410 | 1.350 | 1.400 | 1.400 | 313,000 |
| 2024-08-13 | 1.340 | 1.400 | 1.340 | 1.390 | 1.390 | 43,000 |
| 2024-08-12 | 1.360 | 1.410 | 1.350 | 1.350 | 1.350 | 521,400 |
| 2024-08-09 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 15,800 |
| 2024-08-08 | 1.360 | 1.360 | 1.320 | 1.360 | 1.360 | 200,500 |
| 2024-08-07 | 1.360 | 1.420 | 1.360 | 1.380 | 1.380 | 161,200 |
| 2024-08-06 | 1.280 | 1.410 | 1.280 | 1.410 | 1.410 | 297,800 |
| 2024-08-02 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 215,200 |
| 2024-08-01 | 1.450 | 1.450 | 1.380 | 1.390 | 1.390 | 127,600 |
| 2024-07-31 | 1.430 | 1.500 | 1.380 | 1.460 | 1.460 | 1,336,000 |
| 2024-07-30 | 1.430 | 1.490 | 1.390 | 1.490 | 1.490 | 870,300 |
| 2024-07-29 | 1.500 | 1.540 | 1.380 | 1.380 | 1.380 | 672,000 |
| 2024-07-26 | 1.390 | 1.480 | 1.360 | 1.470 | 1.470 | 1,704,100 |
| 2024-07-25 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 131,200 |
| 2024-07-24 | 1.330 | 1.390 | 1.330 | 1.370 | 1.370 | 765,900 |
| 2024-07-23 | 1.340 | 1.360 | 1.300 | 1.330 | 1.330 | 1,446,800 |
| 2024-07-22 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 144,500 |
| 2024-07-19 | 1.330 | 1.330 | 1.270 | 1.320 | 1.320 | 58,200 |
| 2024-07-18 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 108,800 |
| 2024-07-17 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 107,300 |
| 2024-07-16 | 1.300 | 1.340 | 1.250 | 1.250 | 1.250 | 199,000 |
| 2024-07-15 | 1.260 | 1.320 | 1.260 | 1.310 | 1.310 | 259,000 |
| 2024-07-12 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 449,400 |
| 2024-07-11 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 57,800 |
| 2024-07-10 | 1.230 | 1.300 | 1.120 | 1.260 | 1.260 | 700,500 |
| 2024-07-09 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 271,500 |
| 2024-07-08 | 1.240 | 1.270 | 1.220 | 1.220 | 1.220 | 162,000 |
| 2024-07-05 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 30,400 |
| 2024-07-04 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 24,300 |
| 2024-07-03 | 1.270 | 1.310 | 1.260 | 1.300 | 1.300 | 349,000 |
| 2024-07-02 | 1.300 | 1.300 | 1.220 | 1.270 | 1.270 | 919,200 |
| 2024-06-28 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 425,500 |
| 2024-06-27 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 42,300 |
| 2024-06-26 | 1.270 | 1.320 | 1.260 | 1.320 | 1.320 | 110,200 |
| 2024-06-25 | 1.320 | 1.330 | 1.270 | 1.330 | 1.330 | 404,200 |
| 2024-06-24 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 96,300 |
| 2024-06-21 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 969,000 |
| 2024-06-20 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 214,100 |
| 2024-06-19 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 17,700 |
| 2024-06-18 | 1.310 | 1.360 | 1.310 | 1.350 | 1.350 | 330,200 |
| 2024-06-17 | 1.310 | 1.360 | 1.310 | 1.330 | 1.330 | 224,900 |
| 2024-06-14 | 1.310 | 1.370 | 1.300 | 1.340 | 1.340 | 360,600 |
| 2024-06-13 | 1.350 | 1.390 | 1.300 | 1.380 | 1.380 | 262,900 |
| 2024-06-12 | 1.310 | 1.420 | 1.300 | 1.400 | 1.400 | 1,866,800 |
| 2024-06-11 | 1.310 | 1.340 | 1.290 | 1.320 | 1.320 | 397,300 |
| 2024-06-10 | 1.340 | 1.350 | 1.300 | 1.350 | 1.350 | 179,600 |
| 2024-06-07 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 176,300 |
| 2024-06-06 | 1.380 | 1.380 | 1.280 | 1.330 | 1.330 | 589,800 |
| 2024-06-05 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 379,200 |
| 2024-06-04 | 1.390 | 1.410 | 1.360 | 1.410 | 1.410 | 1,458,700 |
| 2024-06-03 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 1,014,100 |
| 2024-05-31 | 1.370 | 1.420 | 1.370 | 1.410 | 1.410 | 457,900 |
| 2024-05-30 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 483,300 |
| 2024-05-29 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 289,100 |
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.