Rusoro Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.330 | 1.410 | 1.330 | 1.410 | 1.410 | 531,100 |
| 2024-05-27 | 1.290 | 1.390 | 1.100 | 1.380 | 1.380 | 787,700 |
| 2024-05-24 | 1.440 | 1.440 | 1.380 | 1.390 | 1.390 | 337,800 |
| 2024-05-23 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 132,300 |
| 2024-05-22 | 1.420 | 1.510 | 1.360 | 1.470 | 1.470 | 15,658,100 |
| 2024-05-21 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 277,900 |
| 2024-05-17 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 364,900 |
| 2024-05-16 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 355,400 |
| 2024-05-15 | 1.370 | 1.390 | 1.340 | 1.390 | 1.390 | 245,700 |
| 2024-05-14 | 1.340 | 1.390 | 1.290 | 1.380 | 1.380 | 541,000 |
| 2024-05-13 | 1.310 | 1.350 | 1.290 | 1.330 | 1.330 | 1,774,300 |
| 2024-05-10 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 1,126,700 |
| 2024-05-09 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 176,300 |
| 2024-05-08 | 1.260 | 1.310 | 1.250 | 1.280 | 1.280 | 818,100 |
| 2024-05-07 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 1,430,000 |
| 2024-05-06 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 244,600 |
| 2024-05-03 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 854,600 |
| 2024-05-02 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 254,300 |
| 2024-05-01 | 1.230 | 1.260 | 1.230 | 1.240 | 1.240 | 203,500 |
| 2024-04-30 | 1.250 | 1.260 | 1.220 | 1.250 | 1.250 | 790,200 |
| 2024-04-29 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 362,700 |
| 2024-04-26 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 347,800 |
| 2024-04-25 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 609,400 |
| 2024-04-24 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 124,100 |
| 2024-04-23 | 1.190 | 1.250 | 1.180 | 1.230 | 1.230 | 521,100 |
| 2024-04-22 | 1.190 | 1.200 | 1.160 | 1.200 | 1.200 | 353,300 |
| 2024-04-19 | 1.170 | 1.210 | 1.170 | 1.180 | 1.180 | 225,800 |
| 2024-04-18 | 1.150 | 1.220 | 1.120 | 1.180 | 1.180 | 1,245,500 |
| 2024-04-17 | 1.130 | 1.180 | 1.130 | 1.150 | 1.150 | 443,600 |
| 2024-04-16 | 1.080 | 1.170 | 1.080 | 1.170 | 1.170 | 743,900 |
| 2024-04-15 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 518,700 |
| 2024-04-12 | 1.200 | 1.230 | 1.160 | 1.170 | 1.170 | 341,700 |
| 2024-04-11 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 474,400 |
| 2024-04-10 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 52,800 |
| 2024-04-09 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 673,400 |
| 2024-04-08 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 190,000 |
| 2024-04-05 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 488,700 |
| 2024-04-04 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 136,900 |
| 2024-04-03 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 293,700 |
| 2024-04-02 | 1.120 | 1.170 | 1.120 | 1.150 | 1.150 | 1,266,400 |
| 2024-04-01 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 36,200 |
| 2024-03-28 | 1.160 | 1.190 | 1.140 | 1.140 | 1.140 | 169,800 |
| 2024-03-27 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 181,800 |
| 2024-03-26 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 51,900 |
| 2024-03-25 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 176,000 |
| 2024-03-22 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 188,300 |
| 2024-03-21 | 1.120 | 1.160 | 1.110 | 1.150 | 1.150 | 571,200 |
| 2024-03-20 | 1.070 | 1.120 | 1.070 | 1.100 | 1.100 | 404,500 |
| 2024-03-19 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 32,600 |
| 2024-03-18 | 1.060 | 1.110 | 1.060 | 1.100 | 1.100 | 357,500 |
| 2024-03-15 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 306,200 |
| 2024-03-14 | 1.050 | 1.130 | 1.050 | 1.100 | 1.100 | 3,137,700 |
| 2024-03-13 | 1.150 | 1.170 | 1.070 | 1.070 | 1.070 | 1,243,000 |
| 2024-03-12 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 175,600 |
| 2024-03-11 | 1.250 | 1.250 | 1.080 | 1.180 | 1.180 | 707,800 |
| 2024-03-08 | 1.210 | 1.250 | 1.200 | 1.210 | 1.210 | 1,124,300 |
| 2024-03-07 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 257,100 |
| 2024-03-06 | 1.280 | 1.290 | 1.230 | 1.230 | 1.230 | 321,100 |
| 2024-03-05 | 1.240 | 1.310 | 1.200 | 1.290 | 1.290 | 3,284,100 |
| 2024-03-04 | 1.170 | 1.240 | 1.170 | 1.210 | 1.210 | 423,900 |
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.