Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.040	1.050	1.040	1.040	1.040	6,400
2025-08-06	1.050	1.050	1.020	1.040	1.040	32,000
2025-08-05	1.020	1.070	1.010	1.040	1.040	116,500
2025-08-01	1.000	1.010	1.000	1.000	1.000	38,000
2025-07-31	1.070	1.080	1.020	1.050	1.050	292,400
2025-07-30	1.010	1.070	1.000	1.040	1.040	115,100
2025-07-29	1.020	1.050	1.020	1.040	1.040	85,100
2025-07-28	1.020	1.030	1.000	1.030	1.030	221,400
2025-07-25	0.990	1.010	0.990	1.010	1.010	31,000
2025-07-24	0.990	1.050	0.990	0.990	0.990	12,100
2025-07-23	0.960	1.000	0.960	0.990	0.990	119,400
2025-07-22	1.050	1.050	0.960	1.010	1.010	133,600
2025-07-21	0.990	1.030	0.980	1.030	1.030	169,000
2025-07-18	0.970	1.040	0.960	0.980	0.980	93,900
2025-07-17	0.990	1.040	0.950	1.010	1.010	300,400
2025-07-16	1.020	1.020	0.970	1.000	1.000	49,300
2025-07-15	1.040	1.040	0.970	1.030	1.030	256,200
2025-07-14	1.100	1.100	1.000	1.040	1.040	230,500
2025-07-11	1.120	1.120	1.090	1.090	1.090	197,700
2025-07-10	1.100	1.120	1.060	1.120	1.120	133,400
2025-07-09	1.110	1.120	1.110	1.110	1.110	28,400
2025-07-08	1.130	1.140	1.100	1.100	1.100	76,500
2025-07-07	1.230	1.250	1.100	1.140	1.140	830,900
2025-07-04	1.180	1.230	1.110	1.180	1.180	270,400
2025-07-03	1.210	1.250	1.180	1.210	1.210	953,700
2025-07-02	1.150	1.220	1.140	1.210	1.210	1,591,700
2025-06-30	1.020	1.050	1.010	1.030	1.030	278,700
2025-06-27	0.970	1.040	0.970	1.020	1.020	415,700
2025-06-26	1.080	1.120	1.030	1.030	1.030	508,500
2025-06-25	0.920	1.140	0.900	1.060	1.060	898,000
2025-06-24	0.930	0.930	0.920	0.920	0.920	82,600
2025-06-23	0.950	0.950	0.950	0.950	0.950	51,200
2025-06-20	0.950	0.970	0.940	0.960	0.960	182,300
2025-06-19	0.940	0.970	0.940	0.950	0.950	97,100
2025-06-18	0.920	0.930	0.910	0.930	0.930	97,700
2025-06-17	0.860	0.930	0.860	0.920	0.920	423,000
2025-06-16	0.840	0.920	0.840	0.920	0.920	80,800
2025-06-13	0.800	0.850	0.790	0.810	0.810	238,800
2025-06-12	0.890	0.890	0.820	0.850	0.850	172,500
2025-06-11	0.900	0.900	0.870	0.900	0.900	55,700
2025-06-10	0.950	0.950	0.900	0.900	0.900	1,022,500
2025-06-09	0.940	0.940	0.920	0.940	0.940	146,000
2025-06-06	0.920	0.920	0.920	0.920	0.920	4,600
2025-06-05	0.960	0.960	0.950	0.950	0.950	35,000
2025-06-04	0.910	0.960	0.910	0.960	0.960	108,600
2025-06-03	0.900	0.950	0.900	0.950	0.950	120,100
2025-06-02	0.800	0.900	0.800	0.890	0.890	109,500
2025-05-30	0.720	0.800	0.660	0.800	0.800	167,700
2025-05-29	0.690	0.750	0.670	0.700	0.700	182,600
2025-05-28	0.630	0.650	0.630	0.650	0.650	14,000
2025-05-27	0.640	0.640	0.590	0.600	0.600	32,400
2025-05-26	0.620	0.650	0.620	0.650	0.650	71,000
2025-05-23	0.610	0.610	0.610	0.610	0.610	2,000
2025-05-22	0.580	0.600	0.580	0.600	0.600	23,900
2025-05-21	0.600	0.600	0.590	0.600	0.600	121,000
2025-05-20	0.660	0.660	0.590	0.590	0.590	171,700
2025-05-16	0.650	0.690	0.650	0.660	0.660	57,600
2025-05-15	0.670	0.670	0.670	0.670	0.670	0
2025-05-14	0.660	0.670	0.640	0.670	0.670	51,700
2025-05-13	0.660	0.670	0.660	0.670	0.670	16,000

← NewerPage 6 of 21 · 1,258 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.