Skip to main content
Rusoro Mining Ltd. (TSXV:RML)
Canada flag Canada · Delayed Price · Currency is CAD
1.050
0.00 (0.00%)
At close: Dec 5, 2025

Rusoro Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.091.041.051.05-197,506
Dec 4, 20251.071.101.041.051.05-2.78%200,910
Dec 3, 20251.111.121.051.081.080.93%726,068
Dec 2, 20251.101.101.061.071.07-2.73%26,357
Dec 1, 20251.201.201.051.101.10-2.65%596,749
Nov 28, 20251.151.151.111.131.13-1.74%110,106
Nov 27, 20251.121.151.121.151.152.68%46,100
Nov 26, 20251.201.211.121.121.12-7.44%553,907
Nov 25, 20251.081.251.081.211.2111.01%1,623,694
Nov 24, 20251.091.101.091.091.09-0.91%29,145
Nov 21, 20251.131.131.091.101.10-79,100
Nov 20, 20251.121.131.091.101.10-4.35%45,726
Nov 19, 20251.121.181.101.151.153.60%263,882
Nov 18, 20251.011.111.011.111.113.74%155,814
Nov 17, 20251.121.131.071.071.07-5.31%63,670
Nov 14, 20251.031.131.031.131.13-491,559
Nov 13, 20251.081.131.031.131.134.63%617,051
Nov 12, 20251.061.091.051.081.08-1.82%249,700
Nov 11, 20250.981.120.981.101.10-0.90%2,482,856
Nov 10, 20251.031.151.031.111.11-2.63%151,792
Nov 7, 20251.161.161.131.141.14-2.56%225,402
Nov 6, 20251.181.181.171.171.17-0.85%65,800
Nov 5, 20251.221.221.181.181.18-3.28%1,055,598
Nov 4, 20251.221.231.201.221.22-0.81%680,214
Nov 3, 20251.191.251.191.231.233.36%1,630,038
Oct 31, 20251.201.221.181.191.19-0.83%25,750
Oct 30, 20251.201.211.191.201.20-32,600
Oct 29, 20251.161.221.161.201.20-135,700
Oct 28, 20251.151.221.151.201.20-17,914
Oct 27, 20251.201.241.191.201.20-3.23%139,610
Oct 24, 20251.261.261.211.241.24-1.59%161,400
Oct 23, 20251.251.261.211.261.261.61%38,745
Oct 22, 20251.251.251.241.241.24-0.80%40,100
Oct 21, 20251.231.261.221.251.25-72,650
Oct 20, 20251.261.261.201.251.25-0.79%89,300
Oct 17, 20251.221.261.191.261.260.80%103,704
Oct 16, 20251.241.261.231.251.253.31%12,100
Oct 15, 20251.211.221.201.211.21-1.63%9,990
Oct 14, 20251.131.251.131.231.230.82%150,589
Oct 10, 20251.201.291.201.221.22-67,955
Oct 9, 20251.251.251.211.221.22-2.40%85,209
Oct 8, 20251.251.261.251.251.25-2.34%7,600
Oct 7, 20251.291.301.251.281.28-3.03%140,430
Oct 6, 20251.271.341.271.321.321.54%101,123
Oct 3, 20251.231.301.221.301.304.84%49,729
Oct 2, 20251.251.251.211.241.24-3.13%42,200
Oct 1, 20251.171.301.171.281.280.79%163,800
Sep 30, 20251.221.321.211.271.274.10%490,800
Sep 29, 20251.231.231.191.221.22-0.81%431,552
Sep 26, 20251.281.281.211.231.23-1.60%58,160
Sep 25, 20251.281.281.231.251.25-3.85%447,530
Sep 24, 20251.301.301.231.301.30-567,819
Sep 23, 20251.331.331.281.301.30-3.70%250,123
Sep 22, 20251.381.381.321.351.35-0.74%94,807
Sep 19, 20251.401.401.291.361.36-2.16%417,299
Sep 18, 20251.361.451.331.391.392.21%2,357,952
Sep 17, 20251.331.361.331.361.36-413,150
Sep 16, 20251.321.371.311.361.362.26%1,906,848
Sep 15, 20251.321.331.301.331.332.31%102,100
Sep 12, 20251.251.321.241.301.30-1.52%109,499
Sep 11, 20251.291.331.291.321.32-0.75%93,148
Sep 10, 20251.321.341.321.331.330.76%205,550
Sep 9, 20251.311.321.281.321.321.54%250,755
Sep 8, 20251.271.301.271.301.30-212,746
Sep 5, 20251.291.311.291.301.30-381,648
Sep 4, 20251.251.311.251.301.301.56%494,601
Sep 3, 20251.191.311.181.281.282.40%699,912
Sep 2, 20251.301.321.181.251.25-6.02%958,081
Aug 29, 20251.301.331.301.331.331.53%52,985
Aug 28, 20251.331.351.311.311.31-2.24%194,626
Aug 27, 20251.231.351.231.341.346.35%292,589
Aug 26, 20251.191.301.191.261.261.61%544,701
Aug 25, 20251.261.261.221.241.24-0.80%22,827
Aug 22, 20251.241.281.241.251.251.21%145,527
Aug 21, 20251.231.251.211.241.24-1.20%196,040
Aug 20, 20251.211.251.211.251.253.31%102,910
Aug 19, 20251.181.211.171.211.212.54%341,380
Aug 18, 20251.181.201.151.181.18-0.84%108,335
Aug 15, 20251.201.211.111.191.19-398,650
Aug 14, 20251.181.211.131.191.192.59%282,949
Aug 13, 20251.161.221.151.161.165.45%374,953
Aug 12, 20251.121.141.061.101.10-1.79%56,560
Aug 11, 20251.081.121.031.121.121.36%43,075
Aug 8, 20251.051.121.031.111.116.25%262,983
Aug 7, 20251.041.051.041.041.04-6,400
Aug 6, 20251.051.051.021.041.04-32,045
Aug 5, 20251.021.071.011.041.044.00%116,497
Aug 1, 20251.001.011.001.001.00-4.76%38,000
Jul 31, 20251.071.081.021.051.050.96%292,400
Jul 30, 20251.011.071.011.041.04-115,083
Jul 29, 20251.021.051.021.041.040.97%85,100
Jul 28, 20251.021.031.001.031.031.98%221,400
Jul 25, 20250.991.010.991.011.012.02%31,014
Jul 24, 20250.991.050.990.990.99-12,060
Jul 23, 20250.961.000.960.990.99-1.98%119,350
Jul 22, 20251.051.050.961.011.01-1.94%133,558
Jul 21, 20250.991.030.981.031.035.10%169,012
Jul 18, 20250.971.040.960.980.98-2.97%93,878
Jul 17, 20250.991.040.951.011.011.00%300,441
Jul 16, 20251.021.020.971.001.00-2.91%49,300