Rusoro Mining Ltd. RML
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,09-0,06 (-%5,22)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |