Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.800	0.800	0.780	0.800	0.800	94,000
2025-02-12	0.790	0.790	0.790	0.790	0.790	2,000
2025-02-11	0.790	0.790	0.790	0.790	0.790	500
2025-02-10	0.810	0.810	0.780	0.780	0.780	16,600
2025-02-07	0.800	0.800	0.800	0.800	0.800	7,800
2025-02-06	0.840	0.840	0.770	0.800	0.800	38,000
2025-02-05	0.850	0.850	0.810	0.810	0.810	12,000
2025-02-04	0.740	0.840	0.740	0.830	0.830	91,800
2025-02-03	0.710	0.820	0.660	0.820	0.820	118,000
2025-01-31	0.820	0.820	0.750	0.790	0.790	22,100
2025-01-30	0.750	0.800	0.750	0.800	0.800	65,800
2025-01-29	0.720	0.770	0.660	0.720	0.720	129,900
2025-01-28	0.660	0.680	0.660	0.680	0.680	18,100
2025-01-27	0.650	0.650	0.630	0.630	0.630	6,300
2025-01-24	0.670	0.680	0.660	0.680	0.680	30,300
2025-01-23	0.640	0.680	0.640	0.660	0.660	39,500
2025-01-22	0.650	0.650	0.650	0.650	0.650	7,500
2025-01-21	0.680	0.680	0.630	0.630	0.630	264,700
2025-01-20	0.670	0.670	0.660	0.660	0.660	39,600
2025-01-17	0.670	0.690	0.660	0.660	0.660	39,800
2025-01-16	0.680	0.690	0.680	0.690	0.690	41,000
2025-01-15	0.730	0.730	0.680	0.720	0.720	45,600
2025-01-14	0.730	0.760	0.700	0.720	0.720	100,000
2025-01-13	0.770	0.770	0.730	0.730	0.730	246,100
2025-01-10	0.830	0.830	0.710	0.760	0.760	111,700
2025-01-09	0.750	0.750	0.750	0.750	0.750	0
2025-01-08	0.760	0.780	0.750	0.750	0.750	34,900
2025-01-07	0.800	0.800	0.770	0.770	0.770	42,100
2025-01-06	0.780	0.780	0.750	0.760	0.760	31,400
2025-01-03	0.820	0.830	0.750	0.750	0.750	72,500
2025-01-02	0.800	0.840	0.790	0.830	0.830	66,200
2024-12-31	0.820	0.830	0.820	0.820	0.820	43,200
2024-12-30	0.840	0.890	0.830	0.830	0.830	29,800
2024-12-27	0.880	0.880	0.840	0.840	0.840	54,500
2024-12-24	0.900	0.900	0.830	0.830	0.830	102,900
2024-12-23	0.870	0.920	0.820	0.920	0.920	111,600
2024-12-20	0.800	0.900	0.800	0.900	0.900	261,000
2024-12-19	0.790	0.810	0.790	0.800	0.800	69,000
2024-12-18	0.830	0.850	0.790	0.790	0.790	56,800
2024-12-17	0.840	0.840	0.830	0.830	0.830	45,700
2024-12-16	0.820	0.930	0.820	0.900	0.900	111,300
2024-12-13	0.890	0.910	0.890	0.910	0.910	49,000
2024-12-12	0.850	0.920	0.850	0.860	0.860	128,800
2024-12-11	0.910	0.910	0.870	0.910	0.910	93,400
2024-12-10	0.880	0.910	0.880	0.910	0.910	27,000
2024-12-09	0.890	0.910	0.850	0.880	0.880	38,900
2024-12-06	0.830	0.900	0.800	0.900	0.900	23,500
2024-12-05	0.870	0.880	0.820	0.820	0.820	35,000
2024-12-04	0.810	0.870	0.810	0.870	0.870	201,200
2024-12-03	0.850	0.880	0.780	0.810	0.810	450,500
2024-12-02	0.810	0.880	0.670	0.800	0.800	463,700
2024-11-29	0.860	0.870	0.780	0.790	0.790	352,400
2024-11-28	0.770	0.770	0.770	0.770	0.770	2,000
2024-11-27	0.780	0.790	0.780	0.790	0.790	155,600
2024-11-26	0.820	0.870	0.800	0.800	0.800	880,100
2024-11-25	0.810	0.890	0.800	0.800	0.800	39,900
2024-11-22	0.880	0.910	0.760	0.850	0.850	96,600
2024-11-21	0.650	0.840	0.650	0.830	0.830	2,067,500
2024-11-20	0.600	0.630	0.570	0.630	0.630	726,400
2024-11-19	0.590	0.590	0.560	0.590	0.590	351,800

← NewerPage 8 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.