Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.200	1.220	1.180	1.190	1.190	25,800
2025-10-30	1.200	1.210	1.190	1.200	1.200	32,600
2025-10-29	1.160	1.220	1.160	1.200	1.200	135,700
2025-10-28	1.150	1.220	1.150	1.200	1.200	17,900
2025-10-27	1.200	1.240	1.190	1.200	1.200	139,600
2025-10-24	1.260	1.260	1.210	1.240	1.240	161,400
2025-10-23	1.250	1.260	1.210	1.260	1.260	38,700
2025-10-22	1.250	1.250	1.240	1.240	1.240	40,100
2025-10-21	1.230	1.260	1.220	1.250	1.250	72,700
2025-10-20	1.260	1.260	1.200	1.250	1.250	89,300
2025-10-17	1.220	1.260	1.190	1.260	1.260	103,700
2025-10-16	1.240	1.260	1.230	1.250	1.250	12,100
2025-10-15	1.210	1.220	1.200	1.210	1.210	10,000
2025-10-14	1.130	1.250	1.130	1.230	1.230	150,600
2025-10-10	1.200	1.290	1.200	1.220	1.220	68,000
2025-10-09	1.250	1.250	1.210	1.220	1.220	85,200
2025-10-08	1.250	1.260	1.250	1.250	1.250	7,600
2025-10-07	1.290	1.300	1.250	1.280	1.280	140,400
2025-10-06	1.270	1.340	1.270	1.320	1.320	101,100
2025-10-03	1.230	1.300	1.220	1.300	1.300	49,700
2025-10-02	1.250	1.250	1.210	1.240	1.240	42,200
2025-10-01	1.170	1.300	1.170	1.280	1.280	163,800
2025-09-30	1.220	1.320	1.210	1.270	1.270	490,800
2025-09-29	1.230	1.230	1.190	1.220	1.220	431,600
2025-09-26	1.280	1.280	1.210	1.230	1.230	58,200
2025-09-25	1.280	1.280	1.230	1.250	1.250	447,500
2025-09-24	1.300	1.300	1.230	1.300	1.300	567,800
2025-09-23	1.330	1.330	1.280	1.300	1.300	250,100
2025-09-22	1.380	1.380	1.320	1.350	1.350	94,800
2025-09-19	1.400	1.400	1.290	1.360	1.360	417,300
2025-09-18	1.360	1.450	1.330	1.390	1.390	2,358,000
2025-09-17	1.330	1.360	1.330	1.360	1.360	413,200
2025-09-16	1.320	1.370	1.310	1.360	1.360	1,906,800
2025-09-15	1.320	1.330	1.300	1.330	1.330	102,100
2025-09-12	1.250	1.320	1.240	1.300	1.300	109,500
2025-09-11	1.290	1.330	1.290	1.320	1.320	93,100
2025-09-10	1.320	1.340	1.320	1.330	1.330	205,600
2025-09-09	1.310	1.320	1.280	1.320	1.320	250,800
2025-09-08	1.270	1.300	1.270	1.300	1.300	212,700
2025-09-05	1.290	1.310	1.290	1.300	1.300	381,600
2025-09-04	1.250	1.310	1.250	1.300	1.300	494,600
2025-09-03	1.190	1.310	1.180	1.280	1.280	699,900
2025-09-02	1.300	1.320	1.180	1.250	1.250	958,100
2025-08-29	1.300	1.330	1.300	1.330	1.330	53,000
2025-08-28	1.330	1.350	1.310	1.310	1.310	194,600
2025-08-27	1.230	1.350	1.230	1.340	1.340	292,600
2025-08-26	1.190	1.300	1.190	1.260	1.260	544,700
2025-08-25	1.260	1.260	1.220	1.240	1.240	22,800
2025-08-22	1.240	1.280	1.240	1.250	1.250	145,500
2025-08-21	1.230	1.250	1.210	1.240	1.240	196,000
2025-08-20	1.210	1.250	1.210	1.250	1.250	102,900
2025-08-19	1.180	1.210	1.170	1.210	1.210	341,400
2025-08-18	1.180	1.200	1.150	1.180	1.180	108,300
2025-08-15	1.200	1.210	1.110	1.190	1.190	398,700
2025-08-14	1.180	1.210	1.130	1.190	1.190	282,900
2025-08-13	1.160	1.220	1.150	1.160	1.160	375,000
2025-08-12	1.120	1.140	1.060	1.100	1.100	56,600
2025-08-11	1.080	1.120	1.030	1.120	1.120	43,100
2025-08-08	1.050	1.120	1.030	1.110	1.110	263,000
2025-08-07	1.040	1.050	1.040	1.040	1.040	6,400

← NewerPage 5 of 21 · 1,257 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.