Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.400	0.400	0.390	0.400	0.400	139,000
2023-09-08	0.360	0.390	0.360	0.380	0.380	214,200
2023-09-07	0.390	0.390	0.350	0.370	0.370	189,600
2023-09-06	0.400	0.410	0.400	0.400	0.400	233,000
2023-09-05	0.400	0.410	0.400	0.400	0.400	213,300
2023-09-01	0.420	0.420	0.370	0.390	0.390	165,100
2023-08-31	0.400	0.430	0.400	0.430	0.430	50,700
2023-08-30	0.430	0.430	0.400	0.420	0.420	156,600
2023-08-29	0.410	0.430	0.410	0.420	0.420	142,800
2023-08-28	0.400	0.440	0.400	0.410	0.410	77,500
2023-08-25	0.430	0.440	0.410	0.420	0.420	74,000
2023-08-24	0.450	0.450	0.410	0.420	0.420	122,600
2023-08-23	0.450	0.470	0.450	0.450	0.450	1,530,600
2023-08-22	0.460	0.490	0.430	0.450	0.450	733,200
2023-08-21	0.420	0.460	0.400	0.460	0.460	756,400
2023-08-18	0.420	0.470	0.400	0.450	0.450	2,014,600
2023-08-17	0.330	0.450	0.330	0.420	0.420	1,645,800
2023-08-16	0.300	0.340	0.280	0.330	0.330	592,700
2023-08-15	0.370	0.370	0.290	0.290	0.290	1,382,600
2023-08-14	0.410	0.420	0.370	0.380	0.380	851,200
2023-08-11	0.450	0.450	0.430	0.430	0.430	162,800
2023-08-10	0.450	0.460	0.430	0.460	0.460	78,500
2023-08-09	0.440	0.460	0.430	0.440	0.440	72,300
2023-08-08	0.400	0.450	0.400	0.450	0.450	794,000
2023-08-04	0.520	0.520	0.460	0.490	0.490	466,300
2023-08-03	0.460	0.520	0.440	0.510	0.510	585,100
2023-08-02	0.440	0.460	0.430	0.460	0.460	182,900
2023-08-01	0.440	0.450	0.430	0.440	0.440	447,100
2023-07-31	0.400	0.440	0.400	0.440	0.440	323,800
2023-07-28	0.370	0.410	0.360	0.410	0.410	672,100
2023-07-27	0.360	0.360	0.350	0.360	0.360	151,700
2023-07-26	0.340	0.350	0.340	0.350	0.350	57,900
2023-07-25	0.350	0.360	0.350	0.360	0.360	70,400
2023-07-24	0.350	0.370	0.350	0.360	0.360	467,300
2023-07-21	0.330	0.370	0.310	0.370	0.370	506,400
2023-07-20	0.270	0.340	0.250	0.330	0.330	871,000
2023-07-19	0.310	0.310	0.280	0.300	0.300	470,200
2023-07-18	0.350	0.350	0.310	0.310	0.310	292,000
2023-07-17	0.340	0.350	0.330	0.340	0.340	754,800
2023-07-14	0.300	0.330	0.300	0.330	0.330	933,300
2023-07-13	0.290	0.300	0.280	0.300	0.300	880,700
2023-07-12	0.270	0.300	0.270	0.290	0.290	1,679,900
2023-07-11	0.260	0.260	0.250	0.260	0.260	959,800
2023-07-10	0.240	0.250	0.230	0.230	0.230	132,600
2023-07-07	0.230	0.250	0.230	0.250	0.250	219,400
2023-07-06	0.250	0.250	0.240	0.240	0.240	34,500
2023-07-05	0.240	0.250	0.220	0.230	0.230	394,500
2023-07-04	0.240	0.260	0.220	0.260	0.260	228,600
2023-06-30	0.240	0.240	0.230	0.230	0.230	29,000
2023-06-29	0.240	0.250	0.230	0.230	0.230	189,600
2023-06-28	0.230	0.270	0.230	0.240	0.240	1,659,500
2023-06-27	0.200	0.240	0.200	0.240	0.240	298,700
2023-06-26	0.220	0.230	0.210	0.210	0.210	60,400
2023-06-23	0.210	0.220	0.200	0.210	0.210	125,000
2023-06-22	0.220	0.230	0.210	0.220	0.220	151,400
2023-06-21	0.210	0.220	0.210	0.220	0.220	176,000
2023-06-20	0.220	0.220	0.200	0.220	0.220	166,400
2023-06-19	0.230	0.230	0.210	0.220	0.220	143,500
2023-06-16	0.230	0.240	0.230	0.230	0.230	123,100
2023-06-15	0.230	0.230	0.230	0.230	0.230	484,500

← NewerPage 14 of 21 · 1,259 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.