Rusoro Mining Ltd. RML
TSXV · Canada · Non-Energy Minerals
CAD 1.09-0.06 (-5.22%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.09 | -5.22% | CAD 1.12 | CAD 1.15 | CAD 1.09 | 10.70K |
| 2026-09-30 | CAD 1.15 | -3.36% | CAD 1.16 | CAD 1.19 | CAD 1.15 | 25.70K |
| 2026-09-29 | CAD 1.19 | +6.25% | CAD 1.09 | CAD 1.20 | CAD 1.09 | 52.10K |
| 2026-09-28 | CAD 1.12 | -5.08% | CAD 1.15 | CAD 1.15 | CAD 1.10 |
| 155.90K |
| 2026-09-25 | CAD 1.18 | -4.84% | CAD 1.23 | CAD 1.24 | CAD 1.18 | 35.80K |
| 2026-09-24 | CAD 1.24 | -0.80% | CAD 1.20 | CAD 1.24 | CAD 1.20 | 5.70K |
| 2026-09-23 | CAD 1.25 | +2.46% | CAD 1.20 | CAD 1.25 | CAD 1.19 | 91.00K |
| 2026-09-22 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 2.00K |
| 2026-09-21 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.20 | 5.10K |
| 2026-09-18 | CAD 1.22 | -0.81% | CAD 1.23 | CAD 1.23 | CAD 1.20 | 21.60K |
| 2026-09-17 | CAD 1.23 | 0.00% | CAD 1.20 | CAD 1.24 | CAD 1.20 | 26.60K |
| 2026-09-16 | CAD 1.23 | 0.00% | CAD 1.16 | CAD 1.25 | CAD 1.16 | 132.90K |
| 2026-09-15 | CAD 1.23 | +5.13% | CAD 1.15 | CAD 1.24 | CAD 1.15 | 243.50K |
| 2026-09-14 | CAD 1.17 | -3.31% | CAD 1.19 | CAD 1.23 | CAD 1.17 | 49.70K |
| 2026-09-11 | CAD 1.21 | +0.83% | CAD 1.17 | CAD 1.23 | CAD 1.17 | 78.00K |
| 2026-09-10 | CAD 1.20 | +2.56% | CAD 1.17 | CAD 1.21 | CAD 1.15 | 191.30K |
| 2026-09-09 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.17 | CAD 1.16 | 17.30K |
| 2026-09-08 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.18 | CAD 1.16 | 23.30K |
| 2026-09-04 | CAD 1.17 | -0.85% | CAD 1.18 | CAD 1.18 | CAD 1.17 | 1.60K |
| 2026-09-03 | CAD 1.18 | +0.85% | CAD 1.17 | CAD 1.18 | CAD 1.17 | 9.50K |
| 2026-09-02 | CAD 1.17 | -0.85% | CAD 1.16 | CAD 1.19 | CAD 1.15 | 103.80K |
| 2026-09-01 | CAD 1.18 | -0.84% | CAD 1.15 | CAD 1.18 | CAD 1.15 | 97.80K |
| 2026-08-31 | CAD 1.19 | +1.71% | CAD 1.11 | CAD 1.19 | CAD 1.11 | 200.00K |
| 2026-08-28 | CAD 1.17 | +0.86% | CAD 1.15 | CAD 1.18 | CAD 1.15 | 243.00K |
| 2026-08-27 | CAD 1.16 | 0.00% | CAD 1.14 | CAD 1.18 | CAD 1.14 | 57.70K |
| 2026-08-26 | CAD 1.16 | +1.75% | CAD 1.14 | CAD 1.16 | CAD 1.13 | 261.90K |
| 2026-08-25 | CAD 1.14 | +1.79% | CAD 1.12 | CAD 1.16 | CAD 1.10 | 268.60K |
| 2026-08-24 | CAD 1.12 | -1.75% | CAD 1.10 | CAD 1.14 | CAD 1.10 | 1.80K |
| 2026-08-21 | CAD 1.14 | 0.00% | CAD 1.11 | CAD 1.14 | CAD 1.11 | 500 |
| 2026-08-20 | CAD 1.14 | -1.72% | CAD 1.16 | CAD 1.16 | CAD 1.12 | 227.60K |
| 2026-08-19 | CAD 1.16 | -0.85% | CAD 1.16 | CAD 1.18 | CAD 1.14 | 285.30K |
| 2026-08-18 | CAD 1.17 | +0.86% | CAD 1.14 | CAD 1.18 | CAD 1.12 | 62.20K |
| 2026-08-17 | CAD 1.16 | 0.00% | CAD 1.15 | CAD 1.17 | CAD 1.15 | 43.20K |
| 2026-08-14 | CAD 1.16 | -0.85% | CAD 1.20 | CAD 1.20 | CAD 1.15 | 34.80K |
| 2026-08-13 | CAD 1.17 | -0.85% | CAD 1.18 | CAD 1.21 | CAD 1.16 | 18.21M |
| 2026-08-12 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.15 | 4.90K |
| 2026-08-11 | CAD 1.18 | +2.61% | CAD 1.15 | CAD 1.18 | CAD 1.15 | 22.70K |
| 2026-08-10 | CAD 1.15 | -1.71% | CAD 1.17 | CAD 1.17 | CAD 1.15 | 26.10K |
| 2026-08-07 | CAD 1.17 | +0.86% | CAD 1.15 | CAD 1.17 | CAD 1.15 | 32.60K |
| 2026-08-06 | CAD 1.16 | 0.00% | CAD 1.15 | CAD 1.16 | CAD 1.15 | 76.90K |
| 2026-08-05 | CAD 1.16 | +0.87% | CAD 1.16 | CAD 1.16 | CAD 1.15 | 35.00K |
| 2026-08-04 | CAD 1.15 | +0.88% | CAD 1.15 | CAD 1.16 | CAD 1.15 | 148.50K |
| 2026-07-31 | CAD 1.14 | 0.00% | CAD 1.14 | CAD 1.14 | CAD 1.14 | 0 |
| 2026-07-30 | CAD 1.14 | +1.79% | CAD 1.10 | CAD 1.14 | CAD 1.10 | 113.80K |
| 2026-07-29 | CAD 1.12 | -2.61% | CAD 1.13 | CAD 1.13 | CAD 1.12 | 62.20K |
| 2026-07-28 | CAD 1.15 | +1.77% | CAD 1.12 | CAD 1.15 | CAD 1.12 | 777.70K |
| 2026-07-27 | CAD 1.13 | +0.89% | CAD 1.12 | CAD 1.13 | CAD 1.12 | 35.90K |
| 2026-07-24 | CAD 1.12 | 0.00% | CAD 1.12 | CAD 1.13 | CAD 1.12 | 33.00K |
| 2026-07-23 | CAD 1.12 | 0.00% | CAD 1.10 | CAD 1.12 | CAD 1.10 | 183.20K |
| 2026-07-22 | CAD 1.12 | +0.90% | CAD 1.08 | CAD 1.12 | CAD 1.08 | 1.31M |
| 2026-07-21 | CAD 1.11 | +5.71% | CAD 1.05 | CAD 1.13 | CAD 1.05 | 121.40K |
| 2026-07-20 | CAD 1.05 | +0.96% | CAD 1.03 | CAD 1.06 | CAD 1.03 | 49.50K |
| 2026-07-17 | CAD 1.04 | -0.95% | CAD 1.05 | CAD 1.07 | CAD 1.04 | 57.80K |
| 2026-07-16 | CAD 1.05 | 0.00% | CAD 1.05 | CAD 1.06 | CAD 1.01 | 112.40K |
| 2026-07-15 | CAD 1.05 | 0.00% | CAD 1.05 | CAD 1.05 | CAD 1.04 | 14.30K |
| 2026-07-14 | CAD 1.05 | 0.00% | CAD 1.06 | CAD 1.06 | CAD 1.05 | 1.50K |
| 2026-07-13 | CAD 1.05 | -4.55% | CAD 1.01 | CAD 1.05 | CAD 1.01 | 2.60K |
| 2026-07-10 | CAD 1.10 | +4.76% | CAD 1.05 | CAD 1.10 | CAD 1.05 | 200 |
| 2026-07-09 | CAD 1.05 | -1.87% | CAD 1.05 | CAD 1.07 | CAD 1.05 | 8.50K |
| 2026-07-08 | CAD 1.07 | -3.60% | CAD 1.06 | CAD 1.07 | CAD 1.06 | 6.60K |
| 2026-07-07 | CAD 1.11 | 0.00% | CAD 1.11 | CAD 1.11 | CAD 1.07 | 23.30K |
| 2026-07-06 | CAD 1.11 | -0.89% | CAD 1.08 | CAD 1.13 | CAD 1.04 | 13.10K |
| 2026-07-03 | CAD 1.12 | 0.00% | CAD 1.12 | CAD 1.12 | CAD 1.12 | 0 |
| 2026-07-02 | CAD 1.12 | -1.75% | CAD 1.12 | CAD 1.12 | CAD 1.11 | 2.40K |
| 2026-06-30 | CAD 1.14 | +3.64% | CAD 1.09 | CAD 1.14 | CAD 1.09 | 98.90K |
| 2026-06-29 | CAD 1.10 | +1.85% | CAD 1.09 | CAD 1.10 | CAD 1.08 | 81.70K |
| 2026-06-26 | CAD 1.08 | +3.85% | CAD 1.05 | CAD 1.09 | CAD 1.05 | 24.50K |
| 2026-06-25 | CAD 1.04 | -2.80% | CAD 1.08 | CAD 1.09 | CAD 1.04 | 59.10K |
| 2026-06-24 | CAD 1.07 | -1.83% | CAD 1.08 | CAD 1.10 | CAD 1.07 | 4.30K |
| 2026-06-23 | CAD 1.09 | -0.91% | CAD 1.08 | CAD 1.11 | CAD 1.04 | 282.70K |
| 2026-06-22 | CAD 1.10 | 0.00% | CAD 1.11 | CAD 1.12 | CAD 1.10 | 125.40K |
| 2026-06-19 | CAD 1.10 | -2.65% | CAD 1.10 | CAD 1.10 | CAD 1.10 | 100 |
| 2026-06-18 | CAD 1.13 | 0.00% | CAD 1.09 | CAD 1.13 | CAD 1.07 | 43.90K |
| 2026-06-17 | CAD 1.13 | -2.59% | CAD 1.12 | CAD 1.15 | CAD 1.12 | 6.60K |
| 2026-06-16 | CAD 1.16 | +1.75% | CAD 1.14 | CAD 1.16 | CAD 1.13 | 103.10K |
| 2026-06-15 | CAD 1.14 | -1.72% | CAD 1.16 | CAD 1.16 | CAD 1.14 | 22.60K |
| 2026-06-12 | CAD 1.16 | 0.00% | CAD 1.16 | CAD 1.16 | CAD 1.14 | 13.30K |
| 2026-06-11 | CAD 1.16 | +1.75% | CAD 1.16 | CAD 1.16 | CAD 1.14 | 20.90K |
| 2026-06-10 | CAD 1.14 | -1.72% | CAD 1.16 | CAD 1.16 | CAD 1.14 | 11.40K |
| 2026-06-09 | CAD 1.16 | +1.75% | CAD 1.10 | CAD 1.16 | CAD 1.10 | 26.60K |
| 2026-06-08 | CAD 1.14 | -0.87% | CAD 1.19 | CAD 1.19 | CAD 1.14 | 13.20K |
| 2026-06-05 | CAD 1.15 | +0.88% | CAD 1.14 | CAD 1.15 | CAD 1.14 | 50.80K |
| 2026-06-04 | CAD 1.14 | -1.72% | CAD 1.16 | CAD 1.18 | CAD 1.14 | 14.80K |
| 2026-06-03 | CAD 1.16 | -0.85% | CAD 1.18 | CAD 1.19 | CAD 1.14 | 93.00K |
| 2026-06-02 | CAD 1.17 | +2.63% | CAD 1.11 | CAD 1.18 | CAD 1.11 | 55.20K |
| 2026-06-01 | CAD 1.14 | -1.72% | CAD 1.16 | CAD 1.16 | CAD 1.14 | 14.10K |
| 2026-05-29 | CAD 1.16 | +2.65% | CAD 1.13 | CAD 1.18 | CAD 1.13 | 66.20K |
| 2026-05-28 | CAD 1.13 | +0.89% | CAD 1.11 | CAD 1.14 | CAD 1.09 | 17.80K |
| 2026-05-27 | CAD 1.12 | +1.82% | CAD 1.11 | CAD 1.14 | CAD 1.11 | 66.10K |
| 2026-05-26 | CAD 1.10 | -2.65% | CAD 1.11 | CAD 1.13 | CAD 1.06 | 71.30K |