Rush Rare Metals Corp. (CSE:RSH)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0050 (-2.86%)
Dec 5, 2025, 2:20 PM EST
Rush Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 274,500 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 2,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 3,200 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 13,500 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 13,050 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,500 |
| Nov 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 64,000 |
| Nov 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 12.50% | 27,900 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 43,750 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.67% | 3,500 |
| Nov 21, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 18,527 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -12.12% | 144,165 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 94,500 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 18,500 |
| Nov 13, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 91,500 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 85,285 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,090 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 162,000 |
| Nov 7, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -2.38% | 44,500 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.51% | 12,500 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 117,000 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -14.89% | 4,500 |
| Oct 31, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 364,225 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 72,500 |
| Oct 29, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -12.96% | 109,500 |
| Oct 28, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 14.89% | 298,350 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 4.44% | 48,000 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 18.42% | 1,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -13.64% | 60,010 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 500 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.64% | 36,383 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | - | 36,000 |
| Oct 17, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 50,000 |
| Oct 16, 2025 | 0.23 | 0.30 | 0.23 | 0.24 | 0.24 | 2.13% | 348,597 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 193,006 |
| Oct 14, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 2.17% | 119,106 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 41,000 |
| Oct 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 71,002 |
| Oct 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 89,700 |
| Oct 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 64,000 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 325,614 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.53% | 96,000 |
| Oct 2, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -5.56% | 183,738 |
| Oct 1, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 7.14% | 507,250 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2,000 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -2.22% | 188,367 |
| Sep 26, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 18.42% | 177,000 |
| Sep 25, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -2.56% | 170,900 |
| Sep 24, 2025 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | 14.71% | 161,500 |
| Sep 23, 2025 | 0.14 | 0.20 | 0.14 | 0.17 | 0.17 | -2.86% | 277,611 |