Canada markets closed

Rusoro Mining Ltd. (RMLFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9195+0.0015 (+0.16%)
At close: 10:28AM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.91800.91950.91800.91950.91952,600
Apr 25, 20240.90010.91800.90010.91800.9180167,235
Apr 24, 20240.89990.89990.87110.88800.8880112,978
Apr 23, 20240.87500.91350.87500.88000.8800121,350
Apr 22, 20240.87500.89300.84610.87000.8700396,450
Apr 19, 20240.88000.88000.85000.85000.850079,400
Apr 18, 20240.85000.87560.81300.87560.8756148,053
Apr 17, 20240.83670.85220.83670.84430.8443186,388
Apr 16, 20240.78000.84040.77590.84000.8400122,943
Apr 15, 20240.82400.87000.82400.85280.8528110,726
Apr 12, 20240.90000.90000.84490.85000.850063,636
Apr 11, 20240.84620.85000.84200.85000.850077,041
Apr 10, 20240.80000.85430.80000.84000.840012,142
Apr 09, 20240.85660.86000.85570.86000.86008,589
Apr 08, 20240.84950.85790.82880.84760.847615,759
Apr 05, 20240.85500.85900.84500.85500.855013,800
Apr 04, 20240.85800.85800.84680.85790.857922,745
Apr 03, 20240.84310.85300.84310.84850.848546,842
Apr 02, 20240.83060.87010.83060.87010.870136,438
Apr 01, 20240.88360.88360.85000.85000.850029,250
Mar 28, 20240.85540.87000.85050.85050.850575,599
Mar 27, 20240.84320.84350.82950.84340.843412,402
Mar 26, 20240.80100.87000.80100.84810.848154,795
Mar 25, 20240.85000.86500.85000.86050.860548,513
Mar 22, 20240.85000.86000.85000.85400.854063,347
Mar 21, 20240.83450.85500.83280.85330.853395,735
Mar 20, 20240.81700.82960.80890.82500.825062,400
Mar 19, 20240.80200.80820.80200.80820.808217,800
Mar 18, 20240.80740.81880.80310.80890.808951,721
Mar 15, 20240.81830.81830.79040.80020.800287,350
Mar 14, 20240.78860.83440.78170.82390.8239467,866
Mar 13, 20240.84390.87000.79950.80070.800771,626
Mar 12, 20240.85520.86000.84490.84490.84498,800
Mar 11, 20240.91350.91350.82020.87280.872896,162
Mar 08, 20240.91020.92000.89170.92000.9200115,221
Mar 07, 20240.91000.92000.90000.91050.910560,110
Mar 06, 20240.90700.94550.90700.91860.918623,221
Mar 05, 20240.88000.96070.88000.92100.9210283,557
Mar 04, 20240.89500.89620.87180.89190.891968,641
Mar 01, 20240.87000.91830.87000.89000.8900108,122
Feb 29, 20240.85650.88020.85030.88020.880249,496
Feb 28, 20240.84770.85410.83500.85000.850068,934
Feb 27, 20240.84000.86400.83890.86400.8640300,012
Feb 26, 20240.87560.88340.85890.85890.858976,423
Feb 23, 20240.91200.91200.84560.88030.8803140,445
Feb 22, 20240.89000.92460.87330.89750.8975213,977
Feb 21, 20240.94500.94500.88180.88610.8861721,741
Feb 20, 20240.92850.94000.90350.93450.9345309,055
Feb 16, 20240.91000.92980.88630.92840.9284161,799
Feb 15, 20240.85000.92000.85000.90060.9006560,467
Feb 14, 20240.75370.85540.75370.82800.82801,674,258
Feb 13, 20240.75100.75900.73000.73000.7300625,650
Feb 12, 20240.69840.76000.69840.76000.76001,048,239
Feb 09, 20240.66590.71490.66590.70750.70751,262,485
Feb 08, 20240.67200.68770.66530.66530.6653270,485
Feb 07, 20240.67200.67960.65700.66500.6650134,500
Feb 06, 20240.64500.68450.64000.66390.6639476,649
Feb 05, 20240.67050.67620.63500.64100.6410400,935
Feb 02, 20240.69580.69590.66530.66530.6653904,473
Feb 01, 20240.69560.71350.68140.71350.7135516,887
Jan 31, 20240.69310.71000.68010.68830.6883491,315
Jan 30, 20240.69000.69270.67670.69000.690064,562
Jan 29, 20240.65250.69000.65250.69000.6900291,549
Jan 26, 20240.63630.65600.63340.65400.6540198,790
Jan 25, 20240.65900.65900.64300.64430.644387,602
Jan 24, 20240.65000.66170.63460.65800.6580149,003
Jan 23, 20240.67500.68990.65350.67210.6721446,125
Jan 22, 20240.67000.69860.65150.69000.69001,748,747
Jan 19, 20240.62840.66010.61850.66010.66011,032,572
Jan 18, 20240.61120.64000.60300.63500.63502,229,450
Jan 17, 20240.57670.61740.56700.60050.6005625,608
Jan 16, 20240.58500.62500.56700.58550.58551,179,185
Jan 12, 20240.58800.63000.55410.61000.6100988,631
Jan 11, 20240.58000.60000.55060.56000.5600754,854
Jan 10, 20240.62420.64500.56500.58820.58822,027,154
Jan 09, 20240.64000.66000.61700.63500.63501,314,084
Jan 08, 20240.43300.72300.43000.66500.66505,090,163
Jan 05, 20240.44990.45450.44180.44180.4418122,160
Jan 04, 20240.43470.45000.43000.44990.4499145,005
Jan 03, 20240.44380.44380.43470.43470.434748,710
Jan 02, 20240.47000.47370.44130.44250.4425153,020
Dec 29, 20230.44000.46980.44000.46980.4698188,060
Dec 28, 20230.45990.45990.44000.45000.45003,060
Dec 27, 20230.43000.46600.43000.45410.4541165,309
Dec 26, 20230.44940.44940.44000.44540.445424,700
Dec 22, 20230.41340.44940.41340.43000.4300220,001
Dec 21, 20230.40500.44870.39600.43000.43001,087,676
Dec 20, 20230.43000.43000.38910.40900.4090281,545
Dec 19, 20230.46000.46000.43000.43500.4350135,892
Dec 18, 20230.35090.45000.35090.44000.44002,676,502
Dec 15, 20230.34500.35510.34000.35510.355181,034
Dec 14, 20230.35000.35000.33610.35000.3500134,124
Dec 13, 20230.33000.34630.33000.34220.342240,300
Dec 12, 20230.32470.34560.32470.34000.340053,500
Dec 11, 20230.32700.32800.31100.32470.324767,514
Dec 08, 20230.33610.34000.32000.32870.3287227,068
Dec 07, 20230.31490.33610.30160.33610.336157,647
Dec 06, 20230.30500.31000.30000.30000.300094,137
Dec 05, 20230.30790.31280.29680.30390.303984,334
Dec 04, 20230.30000.32600.30000.32310.323197,171
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...