Rusoro Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.600	0.600	0.570	0.600	0.600	572,400
2024-11-15	0.610	0.610	0.600	0.600	0.600	4,500
2024-11-14	0.670	0.670	0.600	0.600	0.600	141,100
2024-11-13	0.620	0.670	0.620	0.660	0.660	55,900
2024-11-12	0.630	0.660	0.590	0.620	0.620	418,500
2024-11-11	0.700	0.710	0.660	0.660	0.660	50,000
2024-11-08	0.590	0.700	0.590	0.700	0.700	410,200
2024-11-07	0.640	0.670	0.560	0.600	0.600	502,900
2024-11-06	0.560	0.700	0.560	0.700	0.700	666,400
2024-11-05	0.670	0.670	0.550	0.610	0.610	1,480,400
2024-11-04	0.730	0.750	0.660	0.680	0.680	591,300
2024-11-01	0.770	0.810	0.750	0.750	0.750	769,900
2024-10-31	0.860	0.860	0.800	0.800	0.800	136,200
2024-10-30	0.950	0.950	0.830	0.830	0.830	802,900
2024-10-29	0.900	0.950	0.860	0.910	0.910	55,300
2024-10-28	0.880	0.910	0.870	0.910	0.910	214,300
2024-10-25	0.900	0.900	0.870	0.880	0.880	61,700
2024-10-24	0.880	0.880	0.850	0.860	0.860	644,900
2024-10-23	0.890	0.900	0.880	0.900	0.900	74,300
2024-10-22	0.880	0.920	0.830	0.900	0.900	404,300
2024-10-21	0.880	0.930	0.820	0.920	0.920	1,279,100
2024-10-18	0.970	0.970	0.900	0.940	0.940	290,000
2024-10-17	0.970	0.980	0.880	0.980	0.980	579,000
2024-10-16	0.980	1.020	0.970	0.980	0.980	155,000
2024-10-15	1.050	1.050	0.990	1.000	1.000	1,390,500
2024-10-11	1.040	1.070	1.020	1.040	1.040	963,300
2024-10-10	1.100	1.150	1.060	1.070	1.070	342,000
2024-10-09	1.220	1.220	1.130	1.140	1.140	65,000
2024-10-08	1.260	1.260	1.210	1.230	1.230	13,200
2024-10-07	1.230	1.260	1.230	1.260	1.260	45,700
2024-10-04	1.240	1.240	1.200	1.230	1.230	148,900
2024-10-03	1.260	1.260	1.210	1.230	1.230	311,600
2024-10-02	1.200	1.260	1.200	1.230	1.230	844,300
2024-10-01	1.180	1.250	1.180	1.230	1.230	525,700
2024-09-30	1.200	1.260	0.960	1.260	1.260	5,450,200
2024-09-27	1.390	1.390	1.220	1.230	1.230	1,336,500
2024-09-26	1.360	1.410	1.310	1.310	1.310	279,000
2024-09-25	1.400	1.410	1.360	1.360	1.360	570,600
2024-09-24	1.400	1.410	1.400	1.400	1.400	601,600
2024-09-23	1.310	1.410	1.310	1.400	1.400	623,700
2024-09-20	1.280	1.330	1.250	1.300	1.300	251,100
2024-09-19	1.300	1.300	1.250	1.270	1.270	335,100
2024-09-18	1.300	1.300	1.270	1.280	1.280	269,900
2024-09-17	1.280	1.340	1.270	1.300	1.300	192,100
2024-09-16	1.280	1.300	1.280	1.300	1.300	199,600
2024-09-13	1.300	1.320	1.290	1.310	1.310	174,200
2024-09-12	1.300	1.350	1.290	1.310	1.310	419,500
2024-09-11	1.320	1.330	1.300	1.300	1.300	94,700
2024-09-10	1.350	1.370	1.340	1.340	1.340	336,100
2024-09-09	1.350	1.370	1.350	1.350	1.350	7,500
2024-09-06	1.350	1.370	1.340	1.350	1.350	40,500
2024-09-05	1.350	1.380	1.350	1.380	1.380	118,800
2024-09-04	1.360	1.380	1.360	1.360	1.360	16,300
2024-09-03	1.370	1.410	1.350	1.360	1.360	232,200
2024-08-30	1.410	1.420	1.380	1.390	1.390	44,600
2024-08-29	1.430	1.430	1.400	1.400	1.400	177,700
2024-08-28	1.440	1.450	1.390	1.410	1.410	271,600
2024-08-27	1.390	1.430	1.390	1.430	1.430	98,000
2024-08-26	1.400	1.460	1.400	1.400	1.400	134,300
2024-08-23	1.410	1.440	1.400	1.420	1.420	111,800

← NewerPage 9 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.