Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.210	1.300	1.170	1.270	1.270	998,400
2026-01-27	1.320	1.320	1.280	1.280	1.280	1,026,000
2026-01-26	1.290	1.330	1.290	1.320	1.320	362,500
2026-01-23	1.320	1.330	1.320	1.330	1.330	2,445,600
2026-01-22	1.320	1.330	1.320	1.320	1.320	382,300
2026-01-21	1.320	1.330	1.310	1.320	1.320	439,100
2026-01-20	1.290	1.330	1.290	1.320	1.320	1,500,500
2026-01-19	1.280	1.310	1.260	1.300	1.300	71,700
2026-01-16	1.310	1.320	1.200	1.300	1.300	825,200
2026-01-15	1.240	1.310	1.230	1.310	1.310	3,846,700
2026-01-14	1.190	1.260	1.190	1.260	1.260	1,313,500
2026-01-13	1.050	1.200	1.040	1.170	1.170	1,489,600
2026-01-12	1.140	1.140	1.010	1.060	1.060	833,100
2026-01-09	1.130	1.170	1.080	1.170	1.170	1,067,600
2026-01-08	1.050	1.130	1.040	1.110	1.110	1,172,900
2026-01-07	1.040	1.090	1.020	1.080	1.080	423,100
2026-01-06	1.070	1.090	0.960	1.060	1.060	1,204,800
2026-01-05	1.240	1.240	1.040	1.070	1.070	7,471,700
2026-01-02	0.930	0.930	0.900	0.930	0.930	905,500
2025-12-31	0.940	0.940	0.920	0.930	0.930	79,400
2025-12-30	0.900	0.940	0.890	0.940	0.940	785,600
2025-12-29	0.920	0.930	0.890	0.930	0.930	667,400
2025-12-24	0.960	0.960	0.940	0.950	0.950	36,100
2025-12-23	0.970	0.970	0.950	0.950	0.950	41,100
2025-12-22	0.980	1.000	0.960	0.980	0.980	277,300
2025-12-19	0.890	0.980	0.850	0.980	0.980	583,800
2025-12-18	0.870	0.880	0.860	0.870	0.870	472,500
2025-12-17	0.900	0.900	0.880	0.880	0.880	552,100
2025-12-16	0.910	0.940	0.860	0.920	0.920	301,100
2025-12-15	0.960	0.960	0.930	0.950	0.950	109,700
2025-12-12	0.960	0.960	0.930	0.960	0.960	154,000
2025-12-11	0.960	1.000	0.950	0.970	0.970	223,700
2025-12-10	1.000	1.010	0.970	0.980	0.980	262,500
2025-12-09	1.050	1.060	0.990	1.000	1.000	398,600
2025-12-08	1.050	1.050	1.030	1.040	1.040	45,800
2025-12-05	1.050	1.090	1.040	1.050	1.050	197,500
2025-12-04	1.070	1.100	1.040	1.050	1.050	200,900
2025-12-03	1.110	1.120	1.050	1.080	1.080	726,100
2025-12-02	1.100	1.100	1.060	1.070	1.070	26,400
2025-12-01	1.200	1.200	1.050	1.100	1.100	596,700
2025-11-28	1.150	1.150	1.110	1.130	1.130	110,100
2025-11-27	1.120	1.150	1.120	1.150	1.150	46,100
2025-11-26	1.200	1.210	1.120	1.120	1.120	553,900
2025-11-25	1.080	1.250	1.080	1.210	1.210	1,623,700
2025-11-24	1.090	1.100	1.090	1.090	1.090	29,100
2025-11-21	1.130	1.130	1.090	1.100	1.100	79,100
2025-11-20	1.120	1.130	1.090	1.100	1.100	45,700
2025-11-19	1.120	1.180	1.100	1.150	1.150	263,900
2025-11-18	1.010	1.110	1.010	1.110	1.110	155,800
2025-11-17	1.120	1.130	1.070	1.070	1.070	63,700
2025-11-14	1.030	1.130	1.030	1.130	1.130	491,600
2025-11-13	1.080	1.130	1.030	1.130	1.130	617,100
2025-11-12	1.060	1.090	1.050	1.080	1.080	249,700
2025-11-11	0.980	1.120	0.980	1.100	1.100	2,482,900
2025-11-10	1.030	1.150	1.030	1.110	1.110	151,800
2025-11-07	1.160	1.160	1.130	1.140	1.140	225,400
2025-11-06	1.180	1.180	1.170	1.170	1.170	65,800
2025-11-05	1.220	1.220	1.180	1.180	1.180	1,055,600
2025-11-04	1.220	1.230	1.200	1.220	1.220	680,200
2025-11-03	1.190	1.250	1.190	1.230	1.230	1,630,000

← NewerPage 4 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.