Rusoro Mining Ltd. (RML.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 969,000 |
| 20 Jun 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 214,100 |
| 19 Jun 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 17,700 |
| 18 Jun 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 330,200 |
| 17 Jun 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 224,900 |
| 14 Jun 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 360,600 |
| 13 Jun 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 262,900 |
| 12 Jun 2024 | 1.3100 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 1,866,800 |
| 11 Jun 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 397,300 |
| 10 Jun 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 179,600 |
| 07 Jun 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 176,300 |
| 06 Jun 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3300 | 1.3300 | 589,800 |
| 05 Jun 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 379,200 |
| 04 Jun 2024 | 1.3900 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 1,458,700 |
| 03 Jun 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,014,100 |
| 31 May 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 457,900 |
| 30 May 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 483,300 |
| 29 May 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 289,100 |
| 28 May 2024 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 531,100 |
| 27 May 2024 | 1.2900 | 1.3900 | 1.1000 | 1.3800 | 1.3800 | 787,700 |
| 24 May 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 337,800 |
| 23 May 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 132,300 |
| 22 May 2024 | 1.4200 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 15,658,100 |
| 21 May 2024 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 277,900 |
| 17 May 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 364,900 |
| 16 May 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 355,400 |
| 15 May 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 245,700 |
| 14 May 2024 | 1.3400 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 541,000 |
| 13 May 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 1,774,300 |
| 10 May 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,126,700 |
| 09 May 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 176,300 |
| 08 May 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 818,100 |
| 07 May 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,430,000 |
| 06 May 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 244,600 |
| 03 May 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 854,600 |
| 02 May 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 254,300 |
| 01 May 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 203,500 |
| 30 Apr 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 790,200 |
| 29 Apr 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 362,700 |
| 26 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 347,800 |
| 25 Apr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 609,400 |
| 24 Apr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 124,100 |
| 23 Apr 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 521,100 |
| 22 Apr 2024 | 1.1900 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 353,300 |
| 19 Apr 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 225,800 |
| 18 Apr 2024 | 1.1500 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 1,245,500 |
| 17 Apr 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 443,600 |
| 16 Apr 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 743,900 |
| 15 Apr 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 518,700 |
| 12 Apr 2024 | 1.2000 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 341,700 |
| 11 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 474,400 |
| 10 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 52,800 |
| 09 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 673,400 |
| 08 Apr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 190,000 |
| 05 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 488,700 |
| 04 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 136,900 |
| 03 Apr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 293,700 |
| 02 Apr 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 1,266,400 |
| 01 Apr 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 36,200 |
| 28 Mar 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 169,800 |
| 27 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 181,800 |
| 26 Mar 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 51,900 |
| 25 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 176,000 |
| 22 Mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 188,300 |
| 21 Mar 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 571,200 |
| 20 Mar 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 404,500 |
| 19 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 32,600 |
| 18 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 357,500 |
| 15 Mar 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 306,200 |
| 14 Mar 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 3,137,700 |
| 13 Mar 2024 | 1.1500 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 1,243,000 |
| 12 Mar 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 175,600 |
| 11 Mar 2024 | 1.2500 | 1.2500 | 1.0800 | 1.1800 | 1.1800 | 707,800 |
| 08 Mar 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,124,300 |
| 07 Mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 257,100 |
| 06 Mar 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 321,100 |
| 05 Mar 2024 | 1.2400 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 3,284,100 |
| 04 Mar 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 423,900 |
| 01 Mar 2024 | 1.1900 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 361,000 |
| 29 Feb 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 279,400 |
| 28 Feb 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 189,000 |
| 27 Feb 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 718,100 |
| 26 Feb 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 479,900 |
| 23 Feb 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 343,200 |
| 22 Feb 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 973,900 |
| 21 Feb 2024 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 2,141,300 |
| 20 Feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 1,337,100 |
| 16 Feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 767,100 |
| 15 Feb 2024 | 1.1400 | 1.2400 | 1.1300 | 1.2300 | 1.2300 | 2,426,800 |
| 14 Feb 2024 | 1.0000 | 1.1600 | 1.0000 | 1.1500 | 1.1500 | 4,312,600 |
| 13 Feb 2024 | 0.9700 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 19,384,100 |
| 12 Feb 2024 | 0.9500 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 2,904,700 |
| 09 Feb 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 2,371,000 |
| 08 Feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 567,700 |
| 07 Feb 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 73,100 |
| 06 Feb 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 192,500 |
| 05 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 419,900 |
| 02 Feb 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 1,083,400 |
| 01 Feb 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 484,000 |
| 31 Jan 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 797,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.