Skip to main content
Rush Gold Corp. (CSE:RGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.015 (-10.34%)
Dec 4, 2025, 5:06 PM EST

Rush Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.140.140.130.130.13-10.34%3,000
Dec 3, 20250.140.150.140.150.1511.54%107,165
Dec 2, 20250.130.130.130.130.138.33%100,000
Dec 1, 20250.130.140.110.120.12-4.00%158,317
Nov 27, 20250.130.130.130.130.13-3.85%2,500
Nov 26, 20250.130.130.130.130.134.00%9,800
Nov 25, 20250.110.130.110.130.1347.06%48,000
Nov 24, 20250.090.090.090.090.09-22.73%3,500
Nov 21, 20250.110.110.110.110.1110.00%21,000
Nov 20, 20250.100.110.100.100.1011.11%84,000
Nov 19, 20250.110.110.090.090.09-10.00%57,222
Nov 18, 20250.120.120.100.100.10-16.67%5,500
Nov 17, 20250.100.120.100.120.1220.00%40,500
Nov 14, 20250.090.100.090.100.10-50,000
Nov 13, 20250.100.100.100.100.10-139,001
Nov 12, 20250.120.140.100.100.10-9.09%220,538
Nov 11, 20250.110.110.110.110.1110.00%7,460
Nov 10, 20250.090.100.090.100.1017.65%35,272
Nov 7, 20250.090.090.090.090.096.25%81,177
Nov 6, 20250.090.090.080.080.08-11.11%7,020
Nov 5, 20250.090.090.090.090.09-41,000
Nov 4, 20250.090.090.090.090.09-10.00%96,810
Nov 3, 20250.100.100.100.100.10-11,107
Oct 31, 20250.100.120.100.100.10-4.76%102,254
Oct 30, 20250.120.120.110.110.11-68,750
Oct 29, 20250.110.110.110.110.11-27.59%2,152
Oct 28, 20250.150.150.150.150.1538.10%3,000
Oct 27, 20250.110.110.110.110.11-1,000
Oct 24, 20250.110.110.110.110.11-4.55%1,000
Oct 23, 20250.110.110.110.110.11-2,000
Oct 22, 20250.130.130.110.110.11-15.38%18,000
Oct 21, 20250.120.130.120.130.13-3.70%8,000
Oct 20, 20250.140.140.140.140.14-1,013
Oct 17, 20250.140.150.140.140.14-41,500
Oct 16, 20250.130.150.130.140.14-12.90%81,400
Oct 15, 20250.160.160.130.160.1614.81%24,646
Oct 14, 20250.160.160.140.140.14-20,000
Oct 10, 20250.160.160.120.140.14-15.62%119,674
Oct 8, 20250.160.160.160.160.1618.52%5,000
Oct 7, 20250.140.140.140.140.14-18.18%14,000
Oct 6, 20250.140.170.140.170.1717.86%20,513
Oct 3, 20250.140.140.140.140.14-6.67%2,000
Oct 2, 20250.160.170.140.150.15-9.09%67,000
Oct 1, 20250.150.170.150.170.1750.00%42,000
Sep 30, 20250.120.120.110.110.11-8.33%163,200
Sep 29, 20250.150.150.120.120.12-20.00%106,750
Sep 26, 20250.150.150.150.150.15-6,000
Sep 25, 20250.150.150.150.150.15-6.25%2,700
Sep 24, 20250.170.170.160.160.16-3.03%21,900
Sep 23, 20250.170.170.160.170.176.45%16,650
Sep 22, 20250.160.170.160.160.163.33%13,696
Sep 19, 20250.170.170.100.150.15-11.76%91,880
Sep 18, 20250.180.190.170.170.17-287,802
Sep 17, 20250.160.180.160.170.176.25%348,358
Sep 16, 20250.110.170.110.160.1660.00%561,400
Sep 15, 20250.100.100.100.100.10-1,500
Sep 12, 20250.080.100.080.100.10-11,500
Sep 10, 20250.100.100.100.100.10-32,060
Sep 9, 20250.100.100.100.100.1011.11%29,500
Sep 5, 20250.090.090.090.090.09-2,000
Sep 3, 20250.100.100.090.090.09-30,537
Sep 2, 20250.090.090.090.090.09-10.00%500
Aug 29, 20250.100.100.100.100.105.26%25,500
Aug 22, 20250.100.100.100.100.10-383,000
Aug 21, 20250.100.100.090.100.1018.75%69,500
Aug 20, 20250.080.080.080.080.08-20.00%8,000
Aug 19, 20250.100.100.090.100.10-14,450
Aug 18, 20250.100.100.100.100.1025.00%5,029
Aug 14, 20250.080.080.080.080.08-20.00%1,393
Aug 13, 20250.100.100.100.100.10-500
Aug 12, 20250.090.100.090.100.105.26%56,000
Aug 11, 20250.100.100.100.100.1018.75%3,050
Aug 8, 20250.100.100.080.080.08-15.79%5,000
Aug 6, 20250.100.100.100.100.10-3,157
Aug 5, 20250.100.100.090.100.10-10,000
Aug 1, 20250.100.100.100.100.1011.76%1,000
Jul 31, 20250.100.100.090.090.09-10.53%15,200
Jul 30, 20250.100.100.100.100.10-2,000
Jul 29, 20250.100.100.090.100.10-19,100
Jul 28, 20250.100.100.090.100.10-8,074
Jul 25, 20250.100.100.100.100.105.56%6,501
Jul 23, 20250.090.090.090.090.09-13,500
Jul 22, 20250.100.100.090.090.09-10.00%17,839
Jul 21, 20250.100.100.100.100.10-6,000
Jul 18, 20250.100.100.100.100.10-6,054
Jul 16, 20250.100.100.100.100.10-20,502
Jul 15, 20250.100.100.100.100.10-10,000
Jul 14, 20250.100.100.100.100.10-27,950
Jul 11, 20250.100.100.100.100.10-14,638
Jul 10, 20250.100.100.100.100.1011.11%5,001
Jul 9, 20250.100.100.090.090.09-10.00%50,185
Jul 8, 20250.100.100.100.100.10-4.76%35,000
Jul 7, 20250.100.110.100.110.11-4.55%23,600
Jul 4, 20250.110.110.110.110.1110.00%1,500
Jul 3, 20250.100.120.100.100.10-41,500
Jul 2, 20250.130.140.100.100.10-28.57%64,520
Jun 27, 20250.140.140.140.140.14-3.45%4,210
Jun 26, 20250.150.150.150.150.1520.83%1,750
Jun 25, 20250.120.120.120.120.12-14.29%1,046
Jun 24, 20250.150.150.140.140.14-6.67%1,500