Canada markets open in 5 hours 41 minutes

Rusoro Mining Ltd. (RML.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2500+0.0200 (+1.63%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.23001.26001.23001.25001.2500609,400
Apr 24, 20241.23001.23001.20001.23001.2300124,100
Apr 23, 20241.19001.25001.18001.23001.2300521,100
Apr 22, 20241.19001.20001.16001.20001.2000353,300
Apr 19, 20241.17001.21001.17001.18001.1800225,800
Apr 18, 20241.15001.22001.12001.18001.18001,245,500
Apr 17, 20241.13001.18001.13001.15001.1500443,600
Apr 16, 20241.08001.17001.08001.17001.1700743,900
Apr 15, 20241.20001.21001.16001.17001.1700518,700
Apr 12, 20241.20001.23001.16001.17001.1700341,700
Apr 11, 20241.15001.17001.15001.17001.1700474,400
Apr 10, 20241.15001.15001.13001.15001.150052,800
Apr 09, 20241.15001.17001.15001.16001.1600673,400
Apr 08, 20241.14001.16001.12001.16001.1600190,000
Apr 05, 20241.15001.16001.15001.15001.1500488,700
Apr 04, 20241.15001.16001.15001.16001.1600136,900
Apr 03, 20241.13001.16001.13001.15001.1500293,700
Apr 02, 20241.12001.17001.12001.15001.15001,266,400
Apr 01, 20241.16001.17001.14001.15001.150036,200
Mar 28, 20241.16001.19001.14001.14001.1400169,800
Mar 27, 20241.15001.16001.12001.16001.1600181,800
Mar 26, 20241.15001.18001.15001.16001.160051,900
Mar 25, 20241.19001.19001.15001.17001.1700176,000
Mar 22, 20241.15001.17001.14001.16001.1600188,300
Mar 21, 20241.12001.16001.11001.15001.1500571,200
Mar 20, 20241.07001.12001.07001.10001.1000404,500
Mar 19, 20241.08001.09001.08001.09001.090032,600
Mar 18, 20241.06001.11001.06001.10001.1000357,500
Mar 15, 20241.09001.11001.07001.09001.0900306,200
Mar 14, 20241.05001.13001.05001.10001.10003,137,700
Mar 13, 20241.15001.17001.07001.07001.07001,243,000
Mar 12, 20241.17001.17001.13001.14001.1400175,600
Mar 11, 20241.25001.25001.08001.18001.1800707,800
Mar 08, 20241.21001.25001.20001.21001.21001,124,300
Mar 07, 20241.24001.24001.21001.21001.2100257,100
Mar 06, 20241.28001.29001.23001.23001.2300321,100
Mar 05, 20241.24001.31001.20001.29001.29003,284,100
Mar 04, 20241.17001.24001.17001.21001.2100423,900
Mar 01, 20241.19001.24001.16001.19001.1900361,000
Feb 29, 20241.12001.19001.12001.19001.1900279,400
Feb 28, 20241.16001.17001.13001.15001.1500189,000
Feb 27, 20241.13001.18001.12001.18001.1800718,100
Feb 26, 20241.22001.22001.15001.17001.1700479,900
Feb 23, 20241.18001.22001.15001.19001.1900343,200
Feb 22, 20241.19001.24001.18001.23001.2300973,900
Feb 21, 20241.28001.28001.19001.19001.19002,141,300
Feb 20, 20241.20001.28001.20001.28001.28001,337,100
Feb 16, 20241.25001.25001.20001.24001.2400767,100
Feb 15, 20241.14001.24001.13001.23001.23002,426,800
Feb 14, 20241.00001.16001.00001.15001.15004,312,600
Feb 13, 20240.97001.02000.95001.00001.000019,384,100
Feb 12, 20240.95001.01000.93001.01001.01002,904,700
Feb 09, 20240.89000.97000.89000.96000.96002,371,000
Feb 08, 20240.90000.92000.90000.90000.9000567,700
Feb 07, 20240.90000.90000.88000.88000.880073,100
Feb 06, 20240.89000.91000.87000.89000.8900192,500
Feb 05, 20240.90000.90000.86000.87000.8700419,900
Feb 02, 20240.93000.93000.90000.90000.90001,083,400
Feb 01, 20240.93000.94000.91000.94000.9400484,000
Jan 31, 20240.92000.94000.91000.93000.9300797,400
Jan 30, 20240.94000.94000.91000.92000.9200551,800
Jan 29, 20240.86000.92000.86000.92000.9200446,400
Jan 26, 20240.86000.89000.86000.88000.8800300,800
Jan 25, 20240.88000.89000.86000.87000.8700588,700
Jan 24, 20240.87000.89000.84000.88000.88001,071,700
Jan 23, 20240.91000.92000.87000.90000.90001,224,000
Jan 22, 20240.89000.93000.88000.93000.93003,349,100
Jan 19, 20240.83000.89000.83000.89000.89001,921,500
Jan 18, 20240.82000.86000.80000.86000.86001,448,100
Jan 17, 20240.77000.83000.77000.82000.82001,049,100
Jan 16, 20240.80000.84000.76000.78000.78001,058,800
Jan 15, 20240.81000.81000.78000.78000.7800150,500
Jan 12, 20240.74000.83000.74000.82000.82001,112,800
Jan 11, 20240.77000.80000.74000.74000.7400967,100
Jan 10, 20240.83000.86000.75000.78000.78001,188,700
Jan 09, 20240.84000.88000.82000.86000.86002,186,700
Jan 08, 20240.58000.95000.58000.89000.89003,849,900
Jan 05, 20240.60000.61000.59000.59000.5900192,100
Jan 04, 20240.59000.60000.57000.58000.580086,700
Jan 03, 20240.60000.60000.57000.57000.570019,100
Jan 02, 20240.63000.63000.60000.60000.6000143,200
Dec 29, 20230.54000.62000.54000.62000.6200266,400
Dec 28, 20230.60000.60000.58000.58000.580058,000
Dec 27, 20230.53000.61000.53000.60000.6000120,300
Dec 22, 20230.57000.58000.55000.57000.5700105,000
Dec 21, 20230.53000.59000.52000.57000.57001,215,100
Dec 20, 20230.56000.56000.51000.56000.5600119,800
Dec 19, 20230.63000.64000.58000.58000.5800281,900
Dec 18, 20230.48000.60000.48000.60000.60003,006,600
Dec 15, 20230.46000.48000.46000.48000.4800104,500
Dec 14, 20230.47000.47000.46000.46000.4600250,500
Dec 13, 20230.46000.47000.46000.46000.460066,700
Dec 12, 20230.41000.47000.41000.46000.4600404,100
Dec 11, 20230.42000.43000.42000.43000.430015,500
Dec 08, 20230.47000.47000.43000.45000.450058,000
Dec 07, 20230.42000.48000.42000.48000.48007,399,700
Dec 06, 20230.41000.42000.40000.41000.4100563,600
Dec 05, 20230.42000.42000.41000.41000.4100501,000
Dec 04, 20230.41000.44000.41000.43000.430054,100
Dec 01, 20230.42000.43000.42000.43000.430043,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...