Rusoro Mining Ltd. (TSXV:RML)
Canada
· Delayed Price · Currency is CAD 0.7000
-0.0300 (-4.11%)
May 12, 2025, 3:58 PM EDT
Rusoro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.68 | 0.72 | 0.68 | 0.70 | 0.70 | -4.11% | 56,500 |
| May 9, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 5.80% | 16,500 |
| May 8, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | - | 10,507 |
| May 7, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 13.11% | 56,002 |
| May 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.58% | 2,400 |
| May 5, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 10.00% | 11,100 |
| May 2, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | - | 10,100 |
| May 1, 2025 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -3.23% | 151,700 |
| Apr 30, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -1.59% | 101,200 |
| Apr 29, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 8.62% | 4,100 |
| Apr 28, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | 39,000 |
| Apr 25, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 60,000 |
| Apr 24, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 6.90% | 64,600 |
| Apr 23, 2025 | 0.60 | 0.62 | 0.57 | 0.58 | 0.58 | -4.92% | 106,030 |
| Apr 22, 2025 | 0.62 | 0.66 | 0.61 | 0.61 | 0.61 | 3.39% | 204,100 |
| Apr 21, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | 3.51% | 67,613 |
| Apr 17, 2025 | 0.68 | 0.68 | 0.56 | 0.57 | 0.57 | -14.93% | 578,900 |
| Apr 16, 2025 | 0.70 | 0.72 | 0.65 | 0.67 | 0.67 | -1.47% | 319,301 |
| Apr 15, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 359,200 |
| Apr 14, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 133,000 |
| Apr 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 40,214 |
| Apr 10, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 48,500 |
| Apr 9, 2025 | 0.70 | 0.76 | 0.68 | 0.70 | 0.70 | - | 14,500 |
| Apr 8, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | 7.69% | 22,015 |
| Apr 7, 2025 | 0.70 | 0.74 | 0.65 | 0.65 | 0.65 | -4.41% | 95,836 |
| Apr 4, 2025 | 0.70 | 0.76 | 0.66 | 0.68 | 0.68 | -12.82% | 175,818 |
| Apr 3, 2025 | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | -3.70% | 95,300 |
| Apr 2, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -3.57% | 83,600 |
| Apr 1, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 197,245 |
| Mar 31, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 54,633 |
| Mar 28, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 141,414 |
| Mar 27, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | -0.57% | 139,100 |
| Mar 26, 2025 | 0.82 | 0.90 | 0.82 | 0.87 | 0.87 | 2.35% | 328,700 |
| Mar 25, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 3.66% | 161,447 |
| Mar 24, 2025 | 0.85 | 0.93 | 0.71 | 0.82 | 0.82 | -15.46% | 963,986 |
| Mar 21, 2025 | 1.01 | 1.01 | 0.92 | 0.97 | 0.97 | -3.00% | 1,521,400 |
| Mar 20, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | - | 377,800 |
| Mar 19, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 122,300 |
| Mar 18, 2025 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 132,100 |
| Mar 17, 2025 | 1.05 | 1.08 | 0.98 | 1.03 | 1.03 | -0.96% | 261,700 |
| Mar 14, 2025 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | 10.64% | 112,906 |
| Mar 13, 2025 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -4.08% | 88,853 |
| Mar 12, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 3.16% | 191,000 |
| Mar 11, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | 1.06% | 458,900 |
| Mar 10, 2025 | 0.85 | 1.05 | 0.85 | 0.94 | 0.94 | 10.59% | 623,848 |
| Mar 7, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | - | 16,000 |
| Mar 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 18,004 |
| Mar 5, 2025 | 0.81 | 0.86 | 0.78 | 0.84 | 0.84 | -1.18% | 18,900 |
| Mar 4, 2025 | 0.86 | 0.86 | 0.77 | 0.85 | 0.85 | 3.03% | 26,422 |
| Mar 3, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -4.07% | 25,900 |