Rush Rare Metals Corp. (CSE:RSH)
Canada
· Delayed Price · Currency is CAD 0.240
-0.005 (-2.04%)
Apr 28, 2026, 5:13 PM EST
Rush Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 89,850 |
| Apr 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 12,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 11,500 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 75,001 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.91% | 1,500 |
| Apr 15, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 1.85% | 29,000 |
| Apr 14, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 17.39% | 54,803 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 9,500 |
| Apr 8, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 33,300 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -12.00% | 63,926 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,950 |
| Apr 1, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 25.00% | 6,500 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.04% | 41,904 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 4.55% | 3,510 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 77,500 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,229 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 11,657 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -4.17% | 9,052 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | 2,000 |
| Mar 20, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 62,241 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -10.42% | 104,338 |
| Mar 18, 2026 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | -5.88% | 34,902 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -13.56% | 87,267 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | 5.36% | 38,521 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 27,010 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 15,500 |
| Mar 11, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 81,000 |
| Mar 10, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 14.04% | 48,000 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 25,000 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 1,000 |
| Mar 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 15,760 |
| Mar 4, 2026 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 10.71% | 115,725 |
| Mar 3, 2026 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -13.85% | 68,408 |
| Mar 2, 2026 | 0.22 | 0.35 | 0.22 | 0.33 | 0.33 | 8.33% | 188,507 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 162,499 |
| Feb 26, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 12.96% | 736,578 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 72,510 |
| Feb 24, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -3.64% | 179,203 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 101,200 |
| Feb 20, 2026 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 10.64% | 385,900 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 88,175 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 26,000 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 41,050 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 6.98% | 360,550 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 8,500 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 11,000 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 36,500 |
| Feb 9, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 12.82% | 102,500 |
| Feb 6, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 8.33% | 87,864 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -10.00% | 48,594 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -16.67% | 181,000 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 176,000 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 7,500 |
| Jan 30, 2026 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | -2.04% | 274,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -5.77% | 150,920 |
| Jan 28, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 8.33% | 100,641 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 216,000 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -14.29% | 90,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 28,350 |
| Jan 22, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 73,000 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 73,600 |
| Jan 20, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 11.54% | 350,300 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 99,000 |
| Jan 16, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 6.25% | 271,758 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 80,000 |
| Jan 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 30,000 |
| Jan 13, 2026 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | - | 217,100 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,300 |
| Jan 9, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 1,192,739 |
| Jan 8, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 16.67% | 665,432 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 10,034 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 36,500 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.62% | 7,500 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 80,000 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 46,500 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 37,500 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 71,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,500 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 8,400 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 11,500 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 6,184 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 5,000 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 6,000 |
| Dec 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 8,500 |
| 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 |