Skip to main content
Rua Gold Inc. (TSX:RUA)
Canada flag Canada · Delayed Price · Currency is CAD
1.560
-0.190 (-10.86%)
At close: Mar 9, 2026

Rua Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.701.701.401.561.56-10.86%270,605
Mar 6, 20261.442.001.401.751.7519.86%444,997
Mar 5, 20261.471.481.401.461.46-1.35%77,428
Mar 4, 20261.491.521.461.481.48-0.67%76,423
Mar 3, 20261.471.521.381.491.49-1.32%83,324
Mar 2, 20261.581.601.501.511.51-4.43%142,038
Feb 27, 20261.561.631.561.581.58-2.47%32,180
Feb 26, 20261.591.631.531.621.621.25%96,483
Feb 25, 20261.591.601.521.601.607.38%101,321
Feb 24, 20261.511.511.421.491.49-1.32%105,571
Feb 23, 20261.341.511.331.511.5112.69%261,770
Feb 20, 20261.361.361.281.341.34-53,902
Feb 19, 20261.351.401.291.341.34-0.74%120,966
Feb 18, 20261.331.361.281.351.351.50%89,241
Feb 17, 20261.381.381.301.331.33-102,646
Feb 13, 20261.291.451.291.331.334.72%284,158
Feb 12, 20261.331.341.261.271.27-3.05%105,642
Feb 11, 20261.291.311.261.311.313.15%95,918
Feb 10, 20261.281.291.231.271.270.79%122,690
Feb 9, 20261.171.261.161.261.2611.50%82,685
Feb 6, 20261.191.191.131.131.13-3.42%134,378
Feb 5, 20261.171.201.131.171.17-4.10%59,078
Feb 4, 20261.231.241.161.221.22-0.81%123,546
Feb 3, 20261.421.421.221.231.232.50%345,378
Feb 2, 20261.201.241.161.201.20-69,336
Jan 30, 20261.251.261.161.201.20-6.98%233,245
Jan 29, 20261.371.401.241.291.29-5.84%196,653
Jan 28, 20261.451.451.331.371.37-4.20%497,370
Jan 27, 20261.471.501.331.431.43-2.05%630,542
Jan 26, 20261.301.461.301.461.4612.31%503,164
Jan 23, 20261.281.311.251.301.301.56%778,258
Jan 22, 20261.151.281.111.281.284.07%435,812
Jan 21, 20261.311.311.181.231.23-1.60%179,226
Jan 20, 20261.231.301.221.251.254.17%314,499
Jan 19, 20261.171.221.171.201.206.19%265,748
Jan 16, 20261.171.171.101.131.13-5.04%170,149
Jan 15, 20261.241.241.181.191.19-1.65%72,583
Jan 14, 20261.251.251.201.211.21-1.63%46,263
Jan 13, 20261.341.341.231.231.23-1.60%29,850
Jan 12, 20261.271.321.251.251.25-0.79%53,400
Jan 9, 20261.221.281.211.261.262.44%54,903
Jan 8, 20261.291.291.211.231.23-0.81%43,783
Jan 7, 20261.271.271.221.241.24-0.80%8,944
Jan 6, 20261.241.291.221.251.25-0.79%46,610
Jan 5, 20261.281.291.221.261.264.13%38,529
Jan 2, 20261.261.271.211.211.21-3.20%66,147
Dec 31, 20251.351.381.221.251.25-6.02%83,169
Dec 30, 20251.301.371.281.331.332.31%58,891
Dec 29, 20251.301.301.251.301.30-2.99%75,075
Dec 24, 20251.301.391.271.341.34-495,125
Dec 23, 20251.291.341.241.341.347.20%47,461
Dec 22, 20251.241.301.201.251.250.81%152,754
Dec 19, 20251.201.281.191.241.24-0.80%116,530
Dec 18, 20251.311.311.221.251.25-2.34%62,752
Dec 17, 20251.361.361.271.281.28-5.19%55,175
Dec 16, 20251.421.461.351.351.35-1.46%166,054
Dec 15, 20251.301.501.301.371.376.20%111,305
Dec 12, 20251.291.351.231.291.291.57%132,281
Dec 11, 20251.161.301.151.271.278.55%149,623
Dec 10, 20251.211.211.131.171.17-4.10%55,438
Dec 9, 20251.121.221.121.221.227.96%157,372
Dec 8, 20251.191.191.081.131.131.80%29,344
Dec 5, 20251.151.221.101.111.11-2.63%109,820
Dec 4, 20251.081.151.061.141.144.59%164,689
Dec 3, 20251.071.091.031.091.095.83%36,996
Dec 2, 20251.071.071.031.031.03-3.74%67,350
Dec 1, 20251.071.111.071.071.07-2.73%94,103
Nov 28, 20251.051.101.051.101.102.80%95,400
Nov 27, 20251.031.121.031.071.07-89,442
Nov 26, 20251.041.071.031.071.072.88%323,746
Nov 25, 20251.031.061.031.041.04-40,251
Nov 24, 20251.041.051.031.041.042.97%80,474
Nov 21, 20251.041.051.011.011.01-2.88%33,484
Nov 20, 20251.081.081.011.041.041.96%200,632
Nov 19, 20251.031.041.021.021.02-0.97%10,981
Nov 18, 20251.001.051.001.031.031.98%100,044
Nov 17, 20251.041.061.011.011.01-5.61%37,809
Nov 14, 20251.021.071.021.071.07-19,757
Nov 13, 20251.081.091.041.071.07-1.83%128,320
Nov 12, 20251.041.141.041.091.094.81%226,073
Nov 11, 20251.041.051.001.041.041.96%95,328
Nov 10, 20251.041.041.001.021.02-2.86%191,331
Nov 7, 20251.001.050.981.051.057.14%154,862
Nov 6, 20250.990.990.980.980.98-2.00%173,970
Nov 5, 20250.981.000.981.001.001.01%12,850
Nov 4, 20250.981.000.970.990.991.02%446,126
Nov 3, 20250.981.000.970.980.98-317,396
Oct 31, 20251.001.000.950.980.98-1.01%223,426
Oct 30, 20251.041.040.980.990.992.06%216,072
Oct 29, 20250.950.980.950.970.974.30%36,533
Oct 28, 20250.910.940.900.930.933.33%108,144
Oct 27, 20250.950.960.900.900.90-5.26%195,811
Oct 24, 20250.970.980.930.950.95-2.06%67,368
Oct 23, 20250.990.990.940.970.974.30%40,803
Oct 22, 20250.910.950.900.930.93-2.11%223,479
Oct 21, 20251.031.030.930.950.95-5.94%285,170
Oct 20, 20251.091.091.001.011.01-0.98%245,419
Oct 17, 20251.061.160.991.021.02-7.27%482,460
Oct 16, 20251.121.181.081.101.100.92%595,066
Oct 15, 20251.121.191.071.091.091.87%551,757