Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.410	0.440	0.410	0.430	0.430	54,100
2023-12-01	0.420	0.430	0.420	0.430	0.430	43,800
2023-11-30	0.410	0.420	0.410	0.420	0.420	17,200
2023-11-29	0.400	0.420	0.400	0.400	0.400	729,500
2023-11-28	0.410	0.410	0.390	0.400	0.400	1,222,700
2023-11-27	0.420	0.450	0.400	0.440	0.440	168,100
2023-11-24	0.440	0.440	0.420	0.420	0.420	65,000
2023-11-23	0.470	0.470	0.450	0.450	0.450	11,000
2023-11-22	0.440	0.480	0.440	0.480	0.480	179,800
2023-11-21	0.420	0.430	0.420	0.420	0.420	5,400
2023-11-20	0.450	0.450	0.420	0.430	0.430	118,000
2023-11-17	0.410	0.440	0.410	0.440	0.440	175,200
2023-11-16	0.410	0.410	0.400	0.410	0.410	23,000
2023-11-15	0.410	0.410	0.410	0.410	0.410	17,300
2023-11-14	0.400	0.410	0.400	0.410	0.410	84,500
2023-11-13	0.420	0.420	0.400	0.400	0.400	21,400
2023-11-10	0.420	0.430	0.410	0.420	0.420	139,500
2023-11-09	0.430	0.430	0.400	0.410	0.410	123,500
2023-11-08	0.450	0.450	0.440	0.440	0.440	43,000
2023-11-07	0.470	0.470	0.460	0.460	0.460	36,100
2023-11-06	0.470	0.470	0.470	0.470	0.470	10,000
2023-11-03	0.470	0.470	0.470	0.470	0.470	22,600
2023-11-02	0.500	0.500	0.480	0.480	0.480	31,000
2023-11-01	0.490	0.500	0.490	0.490	0.490	61,900
2023-10-31	0.490	0.500	0.480	0.500	0.500	31,500
2023-10-30	0.500	0.500	0.480	0.480	0.480	59,000
2023-10-27	0.500	0.520	0.490	0.490	0.490	83,900
2023-10-26	0.480	0.490	0.480	0.490	0.490	66,200
2023-10-25	0.490	0.500	0.480	0.480	0.480	47,000
2023-10-24	0.460	0.500	0.460	0.500	0.500	146,300
2023-10-23	0.500	0.500	0.480	0.480	0.480	272,900
2023-10-20	0.470	0.480	0.470	0.480	0.480	88,000
2023-10-19	0.440	0.500	0.440	0.480	0.480	262,300
2023-10-18	0.430	0.440	0.400	0.440	0.440	164,300
2023-10-17	0.420	0.440	0.420	0.430	0.430	200,900
2023-10-16	0.450	0.450	0.430	0.450	0.450	106,300
2023-10-13	0.440	0.450	0.430	0.450	0.450	122,000
2023-10-12	0.470	0.470	0.440	0.450	0.450	103,100
2023-10-11	0.470	0.490	0.470	0.490	0.490	145,600
2023-10-10	0.430	0.500	0.430	0.470	0.470	1,178,100
2023-10-06	0.420	0.450	0.420	0.430	0.430	301,200
2023-10-05	0.400	0.420	0.400	0.420	0.420	19,000
2023-10-04	0.410	0.410	0.410	0.410	0.410	119,500
2023-10-03	0.420	0.420	0.400	0.410	0.410	215,500
2023-10-02	0.440	0.440	0.420	0.430	0.430	113,800
2023-09-29	0.400	0.440	0.400	0.440	0.440	388,500
2023-09-28	0.390	0.400	0.390	0.400	0.400	305,700
2023-09-27	0.390	0.400	0.380	0.390	0.390	50,000
2023-09-26	0.380	0.400	0.370	0.370	0.370	188,000
2023-09-25	0.370	0.370	0.370	0.370	0.370	194,200
2023-09-22	0.380	0.390	0.370	0.380	0.380	338,600
2023-09-21	0.400	0.400	0.390	0.390	0.390	806,100
2023-09-20	0.400	0.410	0.400	0.400	0.400	206,400
2023-09-19	0.380	0.400	0.380	0.400	0.400	233,100
2023-09-18	0.380	0.400	0.380	0.400	0.400	60,100
2023-09-15	0.390	0.390	0.380	0.380	0.380	35,400
2023-09-14	0.390	0.390	0.390	0.390	0.390	12,700
2023-09-13	0.390	0.400	0.370	0.390	0.390	58,500
2023-09-12	0.400	0.400	0.380	0.390	0.390	388,200
2023-09-11	0.400	0.400	0.390	0.400	0.400	139,000

← NewerPage 13 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.