Skip to main content
Rusoro Mining Ltd. (TSXV:RML)
Canada flag Canada · Delayed Price · Currency is CAD
1.190
+0.090 (8.18%)
Mar 9, 2026, 1:43 PM EST

Rusoro Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.101.181.101.101.10-0.90%305,048
Mar 5, 20261.051.121.051.111.115.71%104,695
Mar 4, 20261.061.071.051.051.05-0.47%19,500
Mar 3, 20261.041.101.041.061.060.48%281,767
Mar 2, 20261.101.101.021.051.05-1.87%56,407
Feb 27, 20261.031.071.031.071.073.88%594,700
Feb 26, 20261.041.041.031.031.03-0.96%19,400
Feb 25, 20261.051.051.031.041.04-35,533
Feb 24, 20261.041.061.031.041.041.96%161,031
Feb 23, 20261.091.091.021.021.02-6.42%75,756
Feb 20, 20261.071.091.071.091.092.83%139,067
Feb 19, 20261.021.091.021.061.060.95%115,945
Feb 18, 20261.041.051.001.051.05-129,862
Feb 17, 20261.041.051.031.051.05-0.94%81,008
Feb 13, 20261.061.131.051.061.06-81,600
Feb 12, 20261.071.081.041.061.06-0.93%38,038
Feb 11, 20261.041.101.041.071.07-0.93%67,061
Feb 10, 20261.031.081.021.081.081.89%27,600
Feb 9, 20261.021.081.021.061.060.95%94,392
Feb 6, 20261.031.081.031.051.05-0.94%114,451
Feb 5, 20261.101.101.041.061.06-3.64%241,342
Feb 4, 20261.101.141.091.101.10-1.79%271,159
Feb 3, 20261.171.171.111.121.12-3.45%171,903
Feb 2, 20261.251.281.161.161.16-3.33%204,308
Jan 30, 20261.241.241.201.201.20-5.51%527,818
Jan 29, 20261.271.291.251.271.27-461,383
Jan 28, 20261.211.301.171.271.27-0.78%998,390
Jan 27, 20261.321.321.281.281.28-3.03%1,025,990
Jan 26, 20261.291.331.291.321.32-0.38%362,545
Jan 23, 20261.321.331.321.331.330.38%2,445,590
Jan 22, 20261.321.331.321.321.32-382,341
Jan 21, 20261.321.331.311.321.32-439,051
Jan 20, 20261.291.331.291.321.321.54%1,500,479
Jan 19, 20261.281.311.261.301.30-71,671
Jan 16, 20261.311.321.201.301.30-0.76%825,224
Jan 15, 20261.241.311.231.311.313.97%3,846,652
Jan 14, 20261.191.261.191.261.267.69%1,313,460
Jan 13, 20261.051.201.041.171.1710.38%1,489,550
Jan 12, 20261.141.141.011.061.06-9.40%833,094
Jan 9, 20261.131.171.081.171.175.88%1,067,567
Jan 8, 20261.051.131.041.111.112.31%1,172,947
Jan 7, 20261.041.091.021.081.081.89%423,138
Jan 6, 20261.071.090.961.061.06-0.93%1,204,752
Jan 5, 20261.241.241.041.071.0715.05%7,471,685
Jan 2, 20260.930.930.900.930.93-905,503
Dec 31, 20250.940.940.920.930.93-1.06%79,374
Dec 30, 20250.900.940.890.940.941.08%785,565
Dec 29, 20250.920.930.890.930.93-2.11%667,431
Dec 24, 20250.960.960.940.950.95-36,064
Dec 23, 20250.970.970.950.950.95-3.06%41,050
Dec 22, 20250.981.000.960.980.98-277,267
Dec 19, 20250.890.980.850.980.9812.64%583,815
Dec 18, 20250.870.880.860.870.87-1.14%472,487
Dec 17, 20250.900.900.880.880.88-4.35%552,100
Dec 16, 20250.910.940.860.920.92-3.16%301,147
Dec 15, 20250.960.960.930.950.95-1.04%109,736
Dec 12, 20250.960.960.930.960.96-1.03%154,000
Dec 11, 20250.961.000.950.970.97-1.02%223,700
Dec 10, 20251.001.010.970.980.98-2.00%262,541
Dec 9, 20251.051.060.991.001.00-3.85%398,567
Dec 8, 20251.051.051.031.041.04-0.95%45,800
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