Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.680	0.720	0.680	0.700	0.700	56,500
2025-05-09	0.670	0.730	0.670	0.730	0.730	16,500
2025-05-08	0.660	0.690	0.660	0.690	0.690	10,500
2025-05-07	0.620	0.690	0.620	0.690	0.690	56,000
2025-05-06	0.610	0.610	0.610	0.610	0.610	2,400
2025-05-05	0.600	0.660	0.600	0.660	0.660	11,100
2025-05-02	0.610	0.630	0.590	0.600	0.600	10,100
2025-05-01	0.680	0.680	0.600	0.600	0.600	151,700
2025-04-30	0.660	0.660	0.620	0.620	0.620	101,200
2025-04-29	0.610	0.630	0.610	0.630	0.630	4,100
2025-04-28	0.600	0.600	0.580	0.580	0.580	39,000
2025-04-25	0.600	0.610	0.600	0.610	0.610	60,000
2025-04-24	0.600	0.620	0.600	0.620	0.620	64,600
2025-04-23	0.600	0.620	0.570	0.580	0.580	106,000
2025-04-22	0.620	0.660	0.610	0.610	0.610	204,100
2025-04-21	0.590	0.630	0.590	0.590	0.590	67,600
2025-04-17	0.680	0.680	0.560	0.570	0.570	578,900
2025-04-16	0.700	0.720	0.650	0.670	0.670	319,300
2025-04-15	0.700	0.720	0.680	0.680	0.680	359,200
2025-04-14	0.680	0.700	0.680	0.700	0.700	133,000
2025-04-11	0.700	0.700	0.700	0.700	0.700	40,200
2025-04-10	0.690	0.700	0.670	0.690	0.690	48,500
2025-04-09	0.700	0.760	0.680	0.700	0.700	14,500
2025-04-08	0.710	0.720	0.670	0.700	0.700	22,000
2025-04-07	0.700	0.740	0.650	0.650	0.650	95,800
2025-04-04	0.700	0.760	0.660	0.680	0.680	175,800
2025-04-03	0.750	0.810	0.750	0.780	0.780	95,300
2025-04-02	0.820	0.830	0.810	0.810	0.810	83,600
2025-04-01	0.860	0.870	0.840	0.840	0.840	197,200
2025-03-31	0.860	0.870	0.840	0.850	0.850	54,600
2025-03-28	0.880	0.880	0.860	0.870	0.870	141,400
2025-03-27	0.900	0.900	0.840	0.870	0.870	139,100
2025-03-26	0.820	0.900	0.820	0.870	0.870	328,700
2025-03-25	0.820	0.870	0.820	0.850	0.850	161,400
2025-03-24	0.850	0.930	0.710	0.820	0.820	958,500
2025-03-21	1.010	1.010	0.920	0.970	0.970	1,521,400
2025-03-20	1.030	1.030	0.980	1.000	1.000	377,800
2025-03-19	1.040	1.040	1.000	1.000	1.000	122,300
2025-03-18	1.040	1.070	1.000	1.000	1.000	132,100
2025-03-17	1.050	1.080	0.980	1.030	1.030	261,700
2025-03-14	1.000	1.040	0.970	1.040	1.040	112,900
2025-03-13	1.040	1.040	0.940	0.940	0.940	88,500
2025-03-12	0.980	1.000	0.980	0.980	0.980	191,000
2025-03-11	0.980	0.990	0.940	0.950	0.950	458,900
2025-03-10	0.850	1.050	0.850	0.940	0.940	623,800
2025-03-07	0.820	0.850	0.820	0.850	0.850	16,000
2025-03-06	0.850	0.850	0.850	0.850	0.850	18,000
2025-03-05	0.810	0.860	0.780	0.840	0.840	18,900
2025-03-04	0.860	0.860	0.770	0.850	0.850	26,400
2025-03-03	0.820	0.830	0.820	0.830	0.830	25,900
2025-02-28	0.840	0.860	0.840	0.860	0.860	73,300
2025-02-27	0.780	0.840	0.780	0.840	0.840	98,500
2025-02-26	0.820	0.850	0.740	0.820	0.820	139,000
2025-02-25	0.810	0.830	0.780	0.830	0.830	54,500
2025-02-24	0.810	0.850	0.800	0.850	0.850	727,900
2025-02-21	0.780	0.830	0.780	0.830	0.830	35,000
2025-02-20	0.760	0.790	0.760	0.790	0.790	100,000
2025-02-19	0.770	0.780	0.740	0.770	0.770	2,016,000
2025-02-18	0.770	0.800	0.720	0.720	0.720	99,500
2025-02-14	0.770	0.770	0.770	0.770	0.770	5,500

← NewerPage 7 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.