Rua Gold Inc RUA
TSX · Canada · Non-Energy Minerals
CAD 1.23-0.10 (-7.52%)
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 1.23 | -7.52% | CAD 1.25 | CAD 1.36 | CAD 1.23 | 32.30K |
| 2026-09-30 | CAD 1.33 | 0.00% | CAD 1.33 | CAD 1.33 | CAD 1.25 | 24.60K |
| 2026-09-29 | CAD 1.33 | -1.48% | CAD 1.30 | CAD 1.38 | CAD 1.27 | 15.90K |
| 2026-09-28 | CAD 1.35 | 0.00% | CAD 1.33 | CAD 1.35 | CAD 1.30 | 62.90K |
| 2026-09-25 | CAD 1.35 | +1.50% | CAD 1.34 | CAD 1.40 | CAD 1.33 | 15.60K |
| 2026-09-24 | CAD 1.33 | -6.34% | CAD 1.42 | CAD 1.42 | CAD 1.33 | 9.90K |
| 2026-09-23 | CAD 1.42 | -3.40% | CAD 1.49 | CAD 1.49 | CAD 1.41 | 26.30K |
| 2026-09-22 | CAD 1.47 | +4.26% | CAD 1.41 | CAD 1.49 | CAD 1.38 | 25.10K |
| 2026-09-21 | CAD 1.41 | -2.08% | CAD 1.43 | CAD 1.45 | CAD 1.39 | 154.10K |
| 2026-09-18 | CAD 1.44 | -0.69% | CAD 1.37 | CAD 1.47 | CAD 1.37 | 35.80K |
| 2026-09-17 | CAD 1.45 | +3.57% | CAD 1.39 | CAD 1.45 | CAD 1.37 | 87.40K |
| 2026-09-16 | CAD 1.40 | +1.45% | CAD 1.32 | CAD 1.40 | CAD 1.30 | 59.80K |
| 2026-09-15 | CAD 1.38 | +10.40% | CAD 1.25 | CAD 1.38 | CAD 1.23 | 75.80K |
| 2026-09-14 | CAD 1.25 | -1.57% | CAD 1.22 | CAD 1.27 | CAD 1.22 | 77.10K |
| 2026-09-11 | CAD 1.27 | +4.10% | CAD 1.23 | CAD 1.27 | CAD 1.19 | 65.50K |
| 2026-09-10 | CAD 1.22 | +0.83% | CAD 1.20 | CAD 1.24 | CAD 1.17 | 30.90K |
| 2026-09-09 | CAD 1.21 | +0.83% | CAD 1.21 | CAD 1.23 | CAD 1.20 | 29.20K |
| 2026-09-08 | CAD 1.20 | +8.11% | CAD 1.12 | CAD 1.22 | CAD 1.12 | 53.20K |
| 2026-09-04 | CAD 1.11 | -0.89% | CAD 1.15 | CAD 1.15 | CAD 1.11 | 14.20K |
| 2026-09-03 | CAD 1.12 | -2.61% | CAD 1.21 | CAD 1.21 | CAD 1.10 | 28.80K |
| 2026-09-02 | CAD 1.15 | +1.77% | CAD 1.11 | CAD 1.18 | CAD 1.11 | 46.40K |
| 2026-09-01 | CAD 1.13 | -2.59% | CAD 1.12 | CAD 1.16 | CAD 1.11 | 27.20K |
| 2026-08-31 | CAD 1.16 | -0.85% | CAD 1.18 | CAD 1.18 | CAD 1.13 | 18.70K |
| 2026-08-28 | CAD 1.17 | 0.00% | CAD 1.18 | CAD 1.21 | CAD 1.15 | 60.50K |
| 2026-08-27 | CAD 1.17 | -4.10% | CAD 1.24 | CAD 1.24 | CAD 1.17 | 39.00K |
| 2026-08-26 | CAD 1.22 | -1.61% | CAD 1.22 | CAD 1.26 | CAD 1.22 | 21.30K |
| 2026-08-25 | CAD 1.24 | -0.80% | CAD 1.12 | CAD 1.28 | CAD 1.12 | 59.30K |
| 2026-08-24 | CAD 1.25 | +4.17% | CAD 1.20 | CAD 1.25 | CAD 1.14 | 22.30K |
| 2026-08-21 | CAD 1.20 | -0.83% | CAD 1.18 | CAD 1.22 | CAD 1.13 | 29.10K |
| 2026-08-20 | CAD 1.21 | -1.63% | CAD 1.15 | CAD 1.25 | CAD 1.15 | 24.00K |
| 2026-08-19 | CAD 1.23 | +5.13% | CAD 1.19 | CAD 1.24 | CAD 1.17 | 37.20K |
| 2026-08-18 | CAD 1.17 | -4.88% | CAD 1.12 | CAD 1.20 | CAD 1.12 | 39.10K |
| 2026-08-17 | CAD 1.23 | +0.82% | CAD 1.25 | CAD 1.25 | CAD 1.19 | 3.70K |
| 2026-08-14 | CAD 1.22 | -1.61% | CAD 1.26 | CAD 1.32 | CAD 1.16 | 25.10K |
| 2026-08-13 | CAD 1.24 | -0.80% | CAD 1.22 | CAD 1.27 | CAD 1.20 | 18.40K |
| 2026-08-12 | CAD 1.25 | -1.57% | CAD 1.27 | CAD 1.27 | CAD 1.18 | 30.10K |
| 2026-08-11 | CAD 1.27 | +8.55% | CAD 1.18 | CAD 1.31 | CAD 1.18 | 34.90K |
| 2026-08-10 | CAD 1.17 | +7.34% | CAD 1.10 | CAD 1.23 | CAD 1.09 | 28.20K |
| 2026-08-07 | CAD 1.09 | +4.81% | CAD 1.05 | CAD 1.10 | CAD 1.05 | 36.10K |
| 2026-08-06 | CAD 1.04 | -4.59% | CAD 1.06 | CAD 1.08 | CAD 1.04 | 55.90K |
| 2026-08-05 | CAD 1.09 | -0.91% | CAD 1.12 | CAD 1.12 | CAD 1.07 | 80.80K |
| 2026-08-04 | CAD 1.10 | -4.35% | CAD 1.11 | CAD 1.15 | CAD 1.07 | 135.20K |
| 2026-07-31 | CAD 1.15 | +8.49% | CAD 1.09 | CAD 1.15 | CAD 1.08 | 12.90K |
| 2026-07-30 | CAD 1.06 | +4.95% | CAD 1.01 | CAD 1.08 | CAD 0.99 | 28.10K |
| 2026-07-29 | CAD 1.01 | 0.00% | CAD 1.01 | CAD 1.03 | CAD 0.98 | 28.20K |
| 2026-07-28 | CAD 1.01 | -6.48% | CAD 1.10 | CAD 1.10 | CAD 1.01 | 7.90K |
| 2026-07-27 | CAD 1.08 | +4.85% | CAD 1.05 | CAD 1.09 | CAD 1.03 | 22.70K |
| 2026-07-24 | CAD 1.03 | +0.98% | CAD 1.05 | CAD 1.05 | CAD 1.03 | 17.40K |
| 2026-07-23 | CAD 1.02 | -5.56% | CAD 1.09 | CAD 1.09 | CAD 1.02 | 70.10K |
| 2026-07-22 | CAD 1.08 | -0.92% | CAD 1.09 | CAD 1.11 | CAD 1.07 | 49.90K |
| 2026-07-21 | CAD 1.09 | +0.93% | CAD 1.06 | CAD 1.10 | CAD 1.03 | 53.70K |
| 2026-07-20 | CAD 1.08 | +5.88% | CAD 1.02 | CAD 1.08 | CAD 1.02 | 24.80K |
| 2026-07-17 | CAD 1.02 | +0.99% | CAD 1.04 | CAD 1.05 | CAD 1.01 | 28.60K |
| 2026-07-16 | CAD 1.01 | -6.48% | CAD 1.08 | CAD 1.08 | CAD 1.01 | 32.90K |
| 2026-07-15 | CAD 1.08 | -0.92% | CAD 1.08 | CAD 1.08 | CAD 1.05 | 12.70K |
| 2026-07-14 | CAD 1.09 | +2.83% | CAD 1.03 | CAD 1.10 | CAD 1.03 | 20.30K |
| 2026-07-13 | CAD 1.06 | -0.93% | CAD 1.11 | CAD 1.11 | CAD 1.04 | 62.50K |
| 2026-07-10 | CAD 1.07 | -0.93% | CAD 1.08 | CAD 1.10 | CAD 1.06 | 38.60K |
| 2026-07-09 | CAD 1.08 | -3.57% | CAD 1.10 | CAD 1.10 | CAD 1.07 | 13.30K |
| 2026-07-08 | CAD 1.12 | -2.61% | CAD 1.10 | CAD 1.14 | CAD 1.07 | 44.30K |
| 2026-07-07 | CAD 1.15 | -1.71% | CAD 1.17 | CAD 1.17 | CAD 1.09 | 55.80K |
| 2026-07-06 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.17 | CAD 1.11 | 31.70K |
| 2026-07-03 | CAD 1.17 | +1.74% | CAD 1.10 | CAD 1.17 | CAD 1.10 | 3.30K |
| 2026-07-02 | CAD 1.15 | +3.60% | CAD 1.12 | CAD 1.18 | CAD 1.12 | 55.30K |
| 2026-06-30 | CAD 1.11 | -2.63% | CAD 1.12 | CAD 1.15 | CAD 1.09 | 49.90K |
| 2026-06-29 | CAD 1.14 | +1.79% | CAD 1.17 | CAD 1.18 | CAD 1.09 | 52.50K |
| 2026-06-26 | CAD 1.12 | -2.61% | CAD 1.14 | CAD 1.32 | CAD 1.12 | 194.20K |
| 2026-06-25 | CAD 1.15 | +1.77% | CAD 1.14 | CAD 1.18 | CAD 1.10 | 47.60K |
| 2026-06-24 | CAD 1.13 | +1.80% | CAD 1.11 | CAD 1.13 | CAD 1.10 | 59.00K |
| 2026-06-23 | CAD 1.11 | -8.26% | CAD 1.20 | CAD 1.20 | CAD 1.11 | 64.50K |
| 2026-06-22 | CAD 1.21 | +0.83% | CAD 1.18 | CAD 1.24 | CAD 1.14 | 41.00K |
| 2026-06-19 | CAD 1.20 | +0.84% | CAD 1.29 | CAD 1.31 | CAD 1.16 | 66.40K |
| 2026-06-18 | CAD 1.19 | +0.85% | CAD 1.15 | CAD 1.26 | CAD 1.13 | 65.70K |
| 2026-06-17 | CAD 1.18 | -1.67% | CAD 1.23 | CAD 1.23 | CAD 1.14 | 45.90K |
| 2026-06-16 | CAD 1.20 | -0.83% | CAD 1.22 | CAD 1.24 | CAD 1.13 | 53.30K |
| 2026-06-15 | CAD 1.21 | +1.68% | CAD 1.25 | CAD 1.25 | CAD 1.19 | 62.40K |
| 2026-06-12 | CAD 1.19 | +5.31% | CAD 1.19 | CAD 1.19 | CAD 1.14 | 29.90K |
| 2026-06-11 | CAD 1.13 | +8.65% | CAD 1.12 | CAD 1.15 | CAD 1.10 | 114.50K |
| 2026-06-10 | CAD 1.04 | -7.14% | CAD 1.12 | CAD 1.12 | CAD 1.04 | 79.20K |
| 2026-06-09 | CAD 1.12 | -1.75% | CAD 1.11 | CAD 1.18 | CAD 1.07 | 80.90K |
| 2026-06-08 | CAD 1.14 | 0.00% | CAD 1.18 | CAD 1.19 | CAD 1.11 | 54.10K |
| 2026-06-05 | CAD 1.14 | -8.80% | CAD 1.24 | CAD 1.24 | CAD 1.13 | 193.20K |
| 2026-06-04 | CAD 1.25 | +2.46% | CAD 1.24 | CAD 1.25 | CAD 1.20 | 31.80K |
| 2026-06-03 | CAD 1.22 | -5.43% | CAD 1.30 | CAD 1.30 | CAD 1.21 | 432.00K |
| 2026-06-02 | CAD 1.29 | -0.77% | CAD 1.30 | CAD 1.30 | CAD 1.24 | 70.90K |
| 2026-06-01 | CAD 1.30 | -1.52% | CAD 1.30 | CAD 1.31 | CAD 1.25 | 60.50K |
| 2026-05-29 | CAD 1.32 | +6.45% | CAD 1.26 | CAD 1.32 | CAD 1.24 | 6.60K |
| 2026-05-28 | CAD 1.24 | -3.12% | CAD 1.30 | CAD 1.31 | CAD 1.22 | 68.20K |
| 2026-05-27 | CAD 1.28 | +2.40% | CAD 1.28 | CAD 1.28 | CAD 1.24 | 22.30K |
| 2026-05-26 | CAD 1.25 | -7.41% | CAD 1.35 | CAD 1.35 | CAD 1.23 | 61.20K |