Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.190	1.240	1.160	1.190	1.190	361,000
2024-02-29	1.120	1.190	1.120	1.190	1.190	279,400
2024-02-28	1.160	1.170	1.130	1.150	1.150	189,000
2024-02-27	1.130	1.180	1.120	1.180	1.180	718,100
2024-02-26	1.220	1.220	1.150	1.170	1.170	479,900
2024-02-23	1.180	1.220	1.150	1.190	1.190	343,200
2024-02-22	1.190	1.240	1.180	1.230	1.230	973,900
2024-02-21	1.280	1.280	1.190	1.190	1.190	2,141,300
2024-02-20	1.200	1.280	1.200	1.280	1.280	1,337,100
2024-02-16	1.250	1.250	1.200	1.240	1.240	767,100
2024-02-15	1.140	1.240	1.130	1.230	1.230	2,426,800
2024-02-14	1.000	1.160	1.000	1.150	1.150	4,312,600
2024-02-13	0.970	1.020	0.950	1.000	1.000	19,384,100
2024-02-12	0.950	1.010	0.930	1.010	1.010	2,904,700
2024-02-09	0.890	0.970	0.890	0.960	0.960	2,371,000
2024-02-08	0.900	0.920	0.900	0.900	0.900	567,700
2024-02-07	0.900	0.900	0.880	0.880	0.880	73,100
2024-02-06	0.890	0.910	0.870	0.890	0.890	192,500
2024-02-05	0.900	0.900	0.860	0.870	0.870	419,900
2024-02-02	0.930	0.930	0.900	0.900	0.900	1,083,400
2024-02-01	0.930	0.940	0.910	0.940	0.940	484,000
2024-01-31	0.920	0.940	0.910	0.930	0.930	797,400
2024-01-30	0.940	0.940	0.910	0.920	0.920	551,800
2024-01-29	0.860	0.920	0.860	0.920	0.920	446,400
2024-01-26	0.860	0.890	0.860	0.880	0.880	300,800
2024-01-25	0.880	0.890	0.860	0.870	0.870	588,700
2024-01-24	0.870	0.890	0.840	0.880	0.880	1,071,700
2024-01-23	0.910	0.920	0.870	0.900	0.900	1,224,000
2024-01-22	0.890	0.930	0.880	0.930	0.930	3,349,100
2024-01-19	0.830	0.890	0.830	0.890	0.890	1,921,500
2024-01-18	0.820	0.860	0.800	0.860	0.860	1,448,100
2024-01-17	0.770	0.830	0.770	0.820	0.820	1,049,100
2024-01-16	0.800	0.840	0.760	0.780	0.780	1,058,800
2024-01-15	0.810	0.810	0.780	0.780	0.780	150,500
2024-01-12	0.740	0.830	0.740	0.820	0.820	1,112,800
2024-01-11	0.770	0.800	0.740	0.740	0.740	967,100
2024-01-10	0.830	0.860	0.750	0.780	0.780	1,188,700
2024-01-09	0.840	0.880	0.820	0.860	0.860	2,186,700
2024-01-08	0.580	0.950	0.580	0.890	0.890	3,849,900
2024-01-05	0.600	0.610	0.590	0.590	0.590	192,100
2024-01-04	0.590	0.600	0.570	0.580	0.580	86,700
2024-01-03	0.600	0.600	0.570	0.570	0.570	19,100
2024-01-02	0.630	0.630	0.600	0.600	0.600	143,200
2023-12-29	0.540	0.620	0.540	0.620	0.620	266,400
2023-12-28	0.600	0.600	0.580	0.580	0.580	58,000
2023-12-27	0.530	0.610	0.530	0.600	0.600	120,300
2023-12-22	0.570	0.580	0.550	0.570	0.570	105,000
2023-12-21	0.530	0.590	0.520	0.570	0.570	1,215,100
2023-12-20	0.560	0.560	0.510	0.560	0.560	119,800
2023-12-19	0.630	0.640	0.580	0.580	0.580	281,900
2023-12-18	0.480	0.600	0.480	0.600	0.600	3,006,600
2023-12-15	0.460	0.480	0.460	0.480	0.480	104,500
2023-12-14	0.470	0.470	0.460	0.460	0.460	250,500
2023-12-13	0.460	0.470	0.460	0.460	0.460	66,700
2023-12-12	0.410	0.470	0.410	0.460	0.460	404,100
2023-12-11	0.420	0.430	0.420	0.430	0.430	15,500
2023-12-08	0.470	0.470	0.430	0.450	0.450	58,000
2023-12-07	0.420	0.480	0.420	0.480	0.480	7,399,700
2023-12-06	0.410	0.420	0.400	0.410	0.410	563,600
2023-12-05	0.420	0.420	0.410	0.410	0.410	501,000

← NewerPage 12 of 21 · 1,258 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.