Rua Gold Inc. (TSX:RUA)
Canada
· Delayed Price · Currency is CAD 1.380
-0.020 (-1.43%)
Apr 28, 2026, 4:00 PM EST
Rua Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.39 | 1.39 | 1.29 | 1.38 | 1.38 | -1.43% | 130,560 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -1.41% | 41,482 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | 2.90% | 28,320 |
| Apr 23, 2026 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | -3.50% | 25,940 |
| Apr 22, 2026 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 1.42% | 47,916 |
| Apr 21, 2026 | 1.48 | 1.48 | 1.35 | 1.41 | 1.41 | -4.08% | 107,674 |
| Apr 20, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 2.08% | 88,529 |
| Apr 17, 2026 | 1.47 | 1.56 | 1.40 | 1.44 | 1.44 | - | 214,717 |
| Apr 16, 2026 | 1.37 | 1.46 | 1.33 | 1.44 | 1.44 | 5.11% | 115,040 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -4.20% | 79,071 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.36 | 1.43 | 1.43 | 2.14% | 46,657 |
| Apr 13, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 4.48% | 105,928 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -5.63% | 67,367 |
| Apr 9, 2026 | 1.30 | 1.45 | 1.30 | 1.42 | 1.42 | 5.19% | 66,840 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.31 | 1.35 | 1.35 | 2.27% | 68,784 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -5.71% | 175,505 |
| Apr 6, 2026 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -2.78% | 32,944 |
| Apr 2, 2026 | 1.43 | 1.47 | 1.36 | 1.44 | 1.44 | -4.00% | 87,303 |
| Apr 1, 2026 | 1.45 | 1.53 | 1.43 | 1.50 | 1.50 | 0.67% | 105,619 |
| Mar 31, 2026 | 1.44 | 1.49 | 1.40 | 1.49 | 1.49 | 7.97% | 169,980 |
| Mar 30, 2026 | 1.58 | 1.58 | 1.35 | 1.38 | 1.38 | -4.83% | 184,837 |
| Mar 27, 2026 | 1.36 | 1.50 | 1.30 | 1.45 | 1.45 | 6.62% | 236,832 |
| Mar 26, 2026 | 1.43 | 1.51 | 1.34 | 1.36 | 1.36 | -8.11% | 237,735 |
| Mar 25, 2026 | 1.40 | 1.50 | 1.34 | 1.48 | 1.48 | 18.40% | 240,039 |
| Mar 24, 2026 | 1.24 | 1.28 | 1.15 | 1.25 | 1.25 | 0.81% | 50,276 |
| Mar 23, 2026 | 1.11 | 1.26 | 1.11 | 1.24 | 1.24 | 9.73% | 183,559 |
| Mar 20, 2026 | 1.24 | 1.27 | 1.06 | 1.13 | 1.13 | -9.60% | 232,288 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.20 | 1.25 | 1.25 | -7.41% | 53,630 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -7.53% | 110,314 |
| Mar 17, 2026 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 68,446 |
| Mar 16, 2026 | 1.50 | 1.62 | 1.40 | 1.45 | 1.45 | -2.68% | 184,185 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.39 | 1.49 | 1.49 | -5.70% | 243,116 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | -3.66% | 177,292 |
| Mar 11, 2026 | 1.70 | 1.75 | 1.54 | 1.64 | 1.64 | 1.23% | 381,659 |
| Mar 10, 2026 | 1.60 | 1.74 | 1.58 | 1.62 | 1.62 | 3.85% | 488,454 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.40 | 1.56 | 1.56 | -10.86% | 270,605 |
| Mar 6, 2026 | 1.44 | 2.00 | 1.40 | 1.75 | 1.75 | 19.86% | 444,997 |
| Mar 5, 2026 | 1.47 | 1.48 | 1.40 | 1.46 | 1.46 | -1.35% | 77,428 |
| Mar 4, 2026 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 76,423 |
| Mar 3, 2026 | 1.47 | 1.52 | 1.38 | 1.49 | 1.49 | -1.32% | 83,324 |
| Mar 2, 2026 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -4.43% | 142,038 |
| Feb 27, 2026 | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | -2.47% | 32,180 |
| Feb 26, 2026 | 1.59 | 1.63 | 1.53 | 1.62 | 1.62 | 1.25% | 96,483 |
| Feb 25, 2026 | 1.59 | 1.60 | 1.52 | 1.60 | 1.60 | 7.38% | 101,321 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.42 | 1.49 | 1.49 | -1.32% | 105,571 |
| Feb 23, 2026 | 1.34 | 1.51 | 1.33 | 1.51 | 1.51 | 12.69% | 261,770 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.28 | 1.34 | 1.34 | - | 53,902 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.29 | 1.34 | 1.34 | -0.74% | 120,966 |
| Feb 18, 2026 | 1.33 | 1.36 | 1.28 | 1.35 | 1.35 | 1.50% | 89,241 |
| Feb 17, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | - | 102,646 |
| Feb 13, 2026 | 1.29 | 1.45 | 1.29 | 1.33 | 1.33 | 4.72% | 284,158 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 105,642 |
| Feb 11, 2026 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 95,918 |
| Feb 10, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 122,690 |
| Feb 9, 2026 | 1.17 | 1.26 | 1.16 | 1.26 | 1.26 | 11.50% | 82,685 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 134,378 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | -4.10% | 59,078 |
| Feb 4, 2026 | 1.23 | 1.24 | 1.16 | 1.22 | 1.22 | -0.81% | 123,546 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.22 | 1.23 | 1.23 | 2.50% | 345,378 |
| Feb 2, 2026 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | - | 69,336 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.16 | 1.20 | 1.20 | -6.98% | 233,245 |
| Jan 29, 2026 | 1.37 | 1.40 | 1.24 | 1.29 | 1.29 | -5.84% | 196,653 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -4.20% | 497,370 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.33 | 1.43 | 1.43 | -2.05% | 630,542 |
| Jan 26, 2026 | 1.30 | 1.46 | 1.30 | 1.46 | 1.46 | 12.31% | 503,164 |
| Jan 23, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 778,258 |
| Jan 22, 2026 | 1.15 | 1.28 | 1.11 | 1.28 | 1.28 | 4.07% | 435,812 |
| Jan 21, 2026 | 1.31 | 1.31 | 1.18 | 1.23 | 1.23 | -1.60% | 179,226 |
| Jan 20, 2026 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 4.17% | 314,499 |
| Jan 19, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 6.19% | 265,748 |
| Jan 16, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -5.04% | 170,149 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 72,583 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 46,263 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -1.60% | 29,850 |
| Jan 12, 2026 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -0.79% | 53,400 |
| Jan 9, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 54,903 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -0.81% | 43,783 |
| Jan 7, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 8,944 |
| Jan 6, 2026 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 46,610 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | 4.13% | 38,529 |
| Jan 2, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 66,147 |
| Dec 31, 2025 | 1.35 | 1.38 | 1.22 | 1.25 | 1.25 | -6.02% | 83,169 |
| Dec 30, 2025 | 1.30 | 1.37 | 1.28 | 1.33 | 1.33 | 2.31% | 58,891 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | -2.99% | 75,075 |
| Dec 24, 2025 | 1.30 | 1.39 | 1.27 | 1.34 | 1.34 | - | 495,125 |
| Dec 23, 2025 | 1.29 | 1.34 | 1.24 | 1.34 | 1.34 | 7.20% | 47,461 |
| Dec 22, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 0.81% | 152,754 |
| Dec 19, 2025 | 1.20 | 1.28 | 1.19 | 1.24 | 1.24 | -0.80% | 116,530 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 62,752 |
| Dec 17, 2025 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -5.19% | 55,175 |
| Dec 16, 2025 | 1.42 | 1.46 | 1.35 | 1.35 | 1.35 | -1.46% | 166,054 |
| Dec 15, 2025 | 1.30 | 1.50 | 1.30 | 1.37 | 1.37 | 6.20% | 111,305 |
| Dec 12, 2025 | 1.29 | 1.35 | 1.23 | 1.29 | 1.29 | 1.57% | 132,281 |
| Dec 11, 2025 | 1.16 | 1.30 | 1.15 | 1.27 | 1.27 | 8.55% | 149,623 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -4.10% | 55,438 |
| Dec 9, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 7.96% | 157,372 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | 1.80% | 29,344 |
| Dec 5, 2025 | 1.15 | 1.22 | 1.10 | 1.11 | 1.11 | -2.63% | 109,820 |
| Dec 4, 2025 | 1.08 | 1.15 | 1.06 | 1.14 | 1.14 | 4.59% | 164,689 |
| Dec 3, 2025 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 36,996 |