Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.050	1.130	1.050	1.110	1.110	121,400
2026-07-20	1.030	1.060	1.030	1.050	1.050	49,500
2026-07-17	1.050	1.070	1.040	1.040	1.040	57,800
2026-07-16	1.050	1.060	1.010	1.050	1.050	112,400
2026-07-15	1.050	1.050	1.040	1.050	1.050	14,300
2026-07-14	1.060	1.060	1.050	1.050	1.050	1,500
2026-07-13	1.010	1.050	1.010	1.050	1.050	2,600
2026-07-10	1.050	1.100	1.050	1.100	1.100	200
2026-07-09	1.050	1.070	1.050	1.050	1.050	8,500
2026-07-08	1.060	1.070	1.060	1.070	1.070	6,600
2026-07-07	1.110	1.110	1.070	1.110	1.110	23,300
2026-07-06	1.080	1.130	1.040	1.110	1.110	13,100
2026-07-03	1.120	1.120	1.120	1.120	1.120	0
2026-07-02	1.120	1.120	1.110	1.120	1.120	2,400
2026-06-30	1.090	1.140	1.090	1.140	1.140	98,900
2026-06-29	1.090	1.100	1.080	1.100	1.100	81,700
2026-06-26	1.050	1.090	1.050	1.080	1.080	24,500
2026-06-25	1.080	1.090	1.040	1.040	1.040	59,100
2026-06-24	1.080	1.100	1.070	1.070	1.070	4,300
2026-06-23	1.080	1.110	1.040	1.090	1.090	282,700
2026-06-22	1.110	1.120	1.100	1.100	1.100	125,400
2026-06-19	1.100	1.100	1.100	1.100	1.100	100
2026-06-18	1.090	1.130	1.070	1.130	1.130	43,900
2026-06-17	1.120	1.150	1.120	1.130	1.130	6,600
2026-06-16	1.140	1.160	1.130	1.160	1.160	103,100
2026-06-15	1.160	1.160	1.140	1.140	1.140	22,600
2026-06-12	1.160	1.160	1.140	1.160	1.160	13,300
2026-06-11	1.160	1.160	1.140	1.160	1.160	20,900
2026-06-10	1.160	1.160	1.140	1.140	1.140	11,400
2026-06-09	1.100	1.160	1.100	1.160	1.160	26,600
2026-06-08	1.190	1.190	1.140	1.140	1.140	13,200
2026-06-05	1.140	1.150	1.140	1.150	1.150	50,800
2026-06-04	1.160	1.180	1.140	1.140	1.140	14,800
2026-06-03	1.180	1.190	1.140	1.160	1.160	93,000
2026-06-02	1.110	1.180	1.110	1.170	1.170	55,200
2026-06-01	1.160	1.160	1.140	1.140	1.140	14,100
2026-05-29	1.130	1.180	1.130	1.160	1.160	66,200
2026-05-28	1.110	1.140	1.090	1.130	1.130	17,800
2026-05-27	1.110	1.140	1.110	1.120	1.120	66,100
2026-05-26	1.110	1.130	1.060	1.100	1.100	71,300
2026-05-25	1.070	1.130	1.050	1.130	1.130	130,100
2026-05-22	1.120	1.150	1.100	1.140	1.140	109,500
2026-05-21	1.100	1.150	1.070	1.130	1.130	154,100
2026-05-20	1.140	1.180	1.140	1.160	1.160	2,569,100
2026-05-19	1.110	1.160	1.110	1.130	1.130	13,100
2026-05-15	1.150	1.160	1.140	1.160	1.160	3,400
2026-05-14	1.150	1.150	1.150	1.150	1.150	0
2026-05-13	1.130	1.150	1.130	1.150	1.150	444,500
2026-05-12	1.150	1.180	1.130	1.130	1.130	1,078,800
2026-05-11	1.080	1.210	1.080	1.130	1.130	125,000
2026-05-08	1.150	1.170	1.090	1.090	1.090	349,300
2026-05-07	1.050	1.150	1.020	1.150	1.150	186,800
2026-05-06	1.030	1.070	1.030	1.040	1.040	11,800
2026-05-05	1.060	1.070	1.010	1.030	1.030	196,400
2026-05-04	1.080	1.080	1.050	1.050	1.050	19,100
2026-05-01	1.130	1.130	1.080	1.080	1.080	15,100
2026-04-30	1.050	1.170	1.050	1.170	1.170	542,600
2026-04-29	1.030	1.060	1.030	1.050	1.050	257,800
2026-04-28	1.000	1.070	1.000	1.030	1.030	169,500
2026-04-27	1.070	1.090	0.980	1.000	1.000	1,497,100

← NewerPage 2 of 5 · 250 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.