Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.080	1.090	1.070	1.070	1.070	167,900
2026-04-23	1.070	1.070	1.070	1.070	1.070	97,600
2026-04-22	1.060	1.080	1.060	1.070	1.070	108,700
2026-04-21	1.070	1.080	1.070	1.070	1.070	24,100
2026-04-20	1.070	1.080	1.070	1.070	1.070	31,500
2026-04-17	1.080	1.090	1.070	1.070	1.070	5,100
2026-04-16	1.070	1.070	1.070	1.070	1.070	15,800
2026-04-15	1.070	1.080	1.070	1.080	1.080	80,100
2026-04-14	1.090	1.100	1.070	1.070	1.070	111,100
2026-04-13	1.100	1.110	1.080	1.080	1.080	4,800
2026-04-10	1.040	1.060	1.040	1.060	1.060	34,000
2026-04-09	1.150	1.160	1.030	1.050	1.050	1,587,000
2026-04-08	1.120	1.160	1.020	1.090	1.090	161,000
2026-04-07	1.250	1.250	1.130	1.150	1.150	104,500
2026-04-06	1.230	1.270	1.220	1.260	1.260	1,537,200
2026-04-02	1.260	1.260	1.190	1.260	1.260	1,084,900
2026-04-01	1.260	1.280	1.230	1.270	1.270	4,639,200
2026-03-31	1.230	1.260	1.230	1.250	1.250	475,000
2026-03-30	1.250	1.250	1.250	1.250	1.250	641,900
2026-03-27	1.180	1.260	1.170	1.250	1.250	9,351,700
2026-03-26	1.190	1.190	1.180	1.180	1.180	137,600
2026-03-25	1.170	1.190	1.170	1.190	1.190	206,800
2026-03-24	1.170	1.180	1.150	1.180	1.180	141,500
2026-03-23	1.150	1.170	1.150	1.150	1.150	50,400
2026-03-20	1.140	1.250	1.130	1.130	1.130	1,261,700
2026-03-19	1.150	1.180	1.130	1.130	1.130	235,200
2026-03-18	1.100	1.180	1.100	1.150	1.150	261,400
2026-03-17	1.140	1.150	1.130	1.150	1.150	89,000
2026-03-16	1.190	1.190	1.120	1.140	1.140	30,000
2026-03-13	1.190	1.190	1.130	1.130	1.130	132,775
2026-03-12	1.130	1.170	1.120	1.140	1.140	139,300
2026-03-11	1.200	1.210	1.140	1.170	1.170	395,981
2026-03-10	1.180	1.210	1.180	1.200	1.200	336,000
2026-03-09	1.130	1.210	1.120	1.180	1.180	656,200
2026-03-06	1.100	1.180	1.100	1.100	1.100	305,000
2026-03-05	1.050	1.120	1.050	1.110	1.110	104,700
2026-03-04	1.060	1.070	1.050	1.050	1.050	19,500
2026-03-03	1.040	1.100	1.040	1.060	1.060	281,800
2026-03-02	1.100	1.100	1.020	1.050	1.050	56,400
2026-02-27	1.030	1.070	1.030	1.070	1.070	594,700
2026-02-26	1.040	1.040	1.030	1.030	1.030	19,400
2026-02-25	1.050	1.050	1.030	1.040	1.040	35,500
2026-02-24	1.040	1.060	1.030	1.040	1.040	161,000
2026-02-23	1.090	1.090	1.020	1.020	1.020	75,800
2026-02-20	1.070	1.090	1.070	1.090	1.090	139,100
2026-02-19	1.020	1.090	1.020	1.060	1.060	115,900
2026-02-18	1.040	1.050	1.000	1.050	1.050	129,900
2026-02-17	1.040	1.050	1.030	1.050	1.050	81,000
2026-02-13	1.060	1.130	1.050	1.060	1.060	81,600
2026-02-12	1.070	1.080	1.040	1.060	1.060	38,000
2026-02-11	1.040	1.100	1.040	1.070	1.070	67,100
2026-02-10	1.030	1.080	1.020	1.080	1.080	27,600
2026-02-09	1.020	1.080	1.020	1.060	1.060	94,400
2026-02-06	1.030	1.080	1.030	1.050	1.050	114,500
2026-02-05	1.100	1.100	1.040	1.060	1.060	241,300
2026-02-04	1.100	1.140	1.090	1.100	1.100	271,200
2026-02-03	1.170	1.170	1.110	1.120	1.120	171,900
2026-02-02	1.250	1.280	1.160	1.160	1.160	204,300
2026-01-30	1.240	1.240	1.200	1.200	1.200	527,800
2026-01-29	1.270	1.290	1.250	1.270	1.270	461,400

← NewerPage 3 of 21 · 1,255 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.