Skip to main content
Rua Gold Inc. (TSXV:RUA)
Canada flag Canada · Delayed Price · Currency is CAD
1.110
-0.030 (-2.63%)
At close: Dec 5, 2025

Rua Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.201.231.001.071.078.08%1,570,350
Oct 10, 20251.081.080.950.990.99-5.71%439,174
Oct 9, 20251.171.170.991.051.05-3.67%328,448
Oct 8, 20251.101.161.001.091.099.00%804,572
Oct 7, 20251.011.210.991.001.009.89%1,860,031
Oct 6, 20250.840.940.820.910.9118.18%753,879
Oct 3, 20250.770.800.770.770.774.05%150,747
Oct 2, 20250.810.810.740.740.74-2.63%104,720
Oct 1, 20250.810.810.760.760.76-2.56%72,132
Sep 30, 20250.800.800.740.780.788.33%402,350
Sep 29, 20250.710.750.710.720.72-82,711
Sep 26, 20250.710.730.680.720.721.41%106,677
Sep 25, 20250.720.720.680.710.71-1.39%204,183
Sep 24, 20250.710.730.700.720.722.86%80,239
Sep 23, 20250.700.710.670.700.706.06%150,387
Sep 22, 20250.650.700.650.660.66-385,953
Sep 19, 20250.650.670.640.660.664.76%103,230
Sep 18, 20250.640.660.630.630.633.28%232,733
Sep 17, 20250.650.660.610.610.61-1.61%330,637
Sep 16, 20250.640.680.620.620.62-3.13%487,109
Sep 15, 20250.670.670.640.640.64-7.25%162,077
Sep 12, 20250.680.700.680.690.691.47%34,515
Sep 11, 20250.690.710.680.680.68-1.45%25,813
Sep 10, 20250.730.730.690.690.69-5.48%62,428
Sep 9, 20250.750.780.710.730.73-1.35%160,015
Sep 8, 20250.790.790.710.740.745.71%163,259
Sep 5, 20250.720.730.690.700.70-1.41%36,462
Sep 4, 20250.740.750.710.710.71-5.33%63,906
Sep 3, 20250.750.750.740.750.75-26,910
Sep 2, 20250.760.760.730.750.75-116,433
Aug 29, 20250.740.750.730.750.75-27,600
Aug 28, 20250.760.760.730.750.75-1.32%90,600
Aug 27, 20250.740.760.730.760.76-20,000
Aug 26, 20250.730.770.730.760.761.33%71,808
Aug 25, 20250.780.780.740.750.75-3.85%75,711
Aug 22, 20250.770.780.770.780.781.30%18,500
Aug 21, 20250.740.770.700.770.7710.00%90,750
Aug 20, 20250.740.740.700.700.70-1.41%24,450
Aug 19, 20250.740.740.700.710.71-1.39%54,168
Aug 18, 20250.720.720.700.720.72-127,385
Aug 15, 20250.720.720.710.720.724.35%35,887
Aug 14, 20250.680.700.680.690.69-2.82%51,233
Aug 13, 20250.700.710.700.710.711.43%38,241
Aug 12, 20250.680.710.680.700.70-128,604
Aug 11, 20250.710.720.680.700.70-1.41%166,728
Aug 8, 20250.670.710.670.710.7110.94%43,031
Aug 7, 20250.670.670.640.640.64-1.54%159,300
Aug 6, 20250.650.660.640.650.65-16,700
Aug 5, 20250.620.650.610.650.654.84%43,818
Aug 1, 20250.620.640.620.620.62-122,426
Jul 31, 20250.640.660.600.620.62-66,954
Jul 30, 20250.640.640.610.620.62-3.13%33,375
Jul 29, 20250.620.640.620.640.643.23%37,100
Jul 28, 20250.640.640.620.620.62-1.59%90,087
Jul 25, 20250.660.710.630.630.63-5.97%374,219
Jul 24, 20250.680.680.660.670.67-42,755
Jul 23, 20250.690.690.670.670.67-2.90%192,083
Jul 22, 20250.680.690.680.690.691.47%33,916
Jul 21, 20250.670.720.670.680.681.49%286,718
Jul 18, 20250.690.690.670.670.673.08%12,234
Jul 17, 20250.650.650.650.650.65-202,233
Jul 16, 20250.690.690.650.650.65-5.80%74,771