RMLFF | Rusoro Mining | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Rusoro Mining (RMLFF)

OTC

$0.70+$0.01 (+1.91%)

Price as of Nov 11, 2026

N/A
Market Cap
-9.15%
1-Year Change
Gold
Industry

1 Month
-11.14%

Low Price$0.69

High Price$0.80
3 Months
-15.57%

Low Price$0.69

High Price$0.88
1 Year
-9.15%

Low Price$0.64

High Price$0.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.69	0.71	0.68	0.70	+1.91%	15,000
11/10/2026	0.70	0.73	0.63	0.69	-4.91%	95,520
11/09/2026	0.72	0.73	0.70	0.73	-0.36%	51,700
11/06/2026	0.73	0.74	0.72	0.73	-1.32%	17,400
11/05/2026	0.74	0.74	0.71	0.74	-2.66%	40,302
11/04/2026	0.76	0.77	0.75	0.76	-1.30%	1,100
11/03/2026	0.76	0.78	0.74	0.77	-1.28%	31,500
11/02/2026	0.73	0.78	0.72	0.78	+4.00%	44,686
10/30/2026	0.75	0.77	0.73	0.75	-5.04%	88,814
10/29/2026	0.77	0.79	0.77	0.79	-0.03%	9,100
10/28/2026	0.74	0.79	0.68	0.79	-0.63%	552,801
10/27/2026	0.80	0.80	0.80	0.80	+0.64%	1,000
10/26/2026	0.78	0.80	0.78	0.79	+0.34%	16,900
10/23/2026	0.72	0.79	0.71	0.79	+4.82%	95,115
10/22/2026	0.72	0.75	0.72	0.75	-4.01%	673
10/21/2026	0.74	0.78	0.70	0.78	+4.33%	98,982
10/20/2026	0.75	0.75	0.75	0.75	+0.01%	1,140
10/19/2026	0.72	0.75	0.72	0.75	+4.15%	25,750
10/16/2026	0.78	0.78	0.69	0.72	-7.10%	45,400
10/15/2026	0.71	0.79	0.68	0.78	+3.22%	41,224
10/14/2026	0.73	0.75	0.71	0.75	-3.90%	81,075
10/13/2026	0.73	0.78	0.73	0.78	-0.91%	80,850
10/12/2026	0.79	0.79	0.79	0.79	-0.60%	1,530
10/09/2026	0.75	0.79	0.74	0.79	+6.48%	112,220
10/08/2026	0.75	0.78	0.73	0.75	-4.55%	31,625
10/07/2026	0.76	0.78	0.76	0.78	-1.13%	2,700
10/06/2026	0.77	0.81	0.76	0.79	-3.24%	30,900
10/05/2026	0.76	0.82	0.75	0.82	+8.77%	344,936
10/02/2026	0.77	0.78	0.74	0.75	-2.60%	87,076
10/01/2026	0.79	0.79	0.76	0.77	-5.76%	2,721
09/30/2026	0.81	0.83	0.81	0.82	-0.96%	20,408
09/29/2026	0.71	0.84	0.71	0.83	+3.14%	35,310
09/28/2026	0.80	0.82	0.77	0.80	-5.58%	150,315
09/25/2026	0.82	0.87	0.82	0.85	-2.62%	8,000
09/24/2026	0.87	0.87	0.86	0.87	-0.80%	4,698
09/23/2026	0.84	0.88	0.84	0.88	+2.89%	37,610
09/22/2026	0.86	0.87	0.85	0.85	-2.01%	20,461
09/21/2026	0.86	0.87	0.85	0.87	+1.08%	12,443
09/18/2026	0.85	0.87	0.85	0.86	-1.08%	14,300
09/17/2026	0.84	0.88	0.84	0.87	-1.14%	7,600
09/16/2026	0.87	0.88	0.87	0.88	-0.07%	120,800
09/15/2026	0.88	0.88	0.88	0.88	+3.98%	6,751
09/14/2026	0.82	0.87	0.82	0.85	-2.67%	12,515
09/11/2026	0.86	0.88	0.85	0.87	+0.01%	48,735
09/10/2026	0.84	0.89	0.84	0.87	+3.57%	424,767
09/09/2026	0.85	0.85	0.84	0.84	+0.27%	35,950
09/08/2026	0.84	0.84	0.84	0.84	-1.37%	8,981
09/04/2026	0.84	0.85	0.84	0.85	-0.01%	4,600
09/03/2026	0.85	0.85	0.84	0.85	-0.07%	12,015
09/02/2026	0.85	0.86	0.84	0.85	+1.65%	136,286
09/01/2026	0.84	0.84	0.83	0.84	-1.62%	10,860
08/31/2026	0.83	0.85	0.82	0.85	+1.19%	176,100
08/28/2026	0.84	0.84	0.83	0.84	-1.18%	69,164
08/27/2026	0.82	0.85	0.82	0.85	+2.41%	49,750
08/26/2026	0.81	0.83	0.81	0.83	+1.05%	22,600
08/25/2026	0.81	0.82	0.81	0.82	+0.74%	36,125
08/24/2026	0.82	0.82	0.81	0.82	-1.76%	18,400
08/21/2026	0.83	0.83	0.83	0.83	+1.70%	500
08/20/2026	0.82	0.82	0.81	0.82	-3.08%	68,800
08/19/2026	0.83	0.85	0.83	0.84	+1.43%	77,268
08/18/2026	0.82	0.84	0.81	0.83	0.00%	46,600
08/17/2026	0.84	0.84	0.83	0.83	-1.19%	24,900
08/14/2026	0.84	0.85	0.82	0.84	+0.01%	5,717
08/13/2026	0.84	0.86	0.84	0.84	-0.01%	7,020,130
08/12/2026	0.83	0.84	0.82	0.84	+0.61%	18,551
08/11/2026	0.75	0.84	0.75	0.83	+0.97%	16,506
08/10/2026	0.83	0.83	0.82	0.83	+0.23%	32,738
08/07/2026	0.83	0.83	0.82	0.83	-0.10%	34,507
08/06/2026	0.82	0.83	0.81	0.83	-0.50%	74,608
08/05/2026	0.82	0.83	0.81	0.83	-0.005%	31,100
08/04/2026	0.81	0.83	0.81	0.83	+4.41%	15,829
08/03/2026	0.78	0.80	0.77	0.80	-0.62%	95,850
07/30/2026	0.80	0.81	0.79	0.80	-0.06%	49,186
07/29/2026	0.80	0.81	0.79	0.80	+0.009%	29,447
07/28/2026	0.81	0.81	0.80	0.80	-0.29%	6,277
07/27/2026	0.72	0.80	0.72	0.80	+0.68%	14,233
07/24/2026	0.79	0.80	0.79	0.80	+1.17%	9,260
07/23/2026	0.79	0.80	0.78	0.79	-1.15%	18,850
07/22/2026	0.76	0.80	0.76	0.80	+2.21%	15,700
07/21/2026	0.75	0.80	0.74	0.78	+3.30%	46,105
07/20/2026	0.74	0.76	0.72	0.76	+0.41%	40,377
07/17/2026	0.75	0.76	0.74	0.75	+0.13%	69,400
07/16/2026	0.74	0.75	0.72	0.75	-1.59%	184,159
07/15/2026	0.76	0.76	0.74	0.76	-0.91%	7,500
07/14/2026	0.77	0.77	0.77	0.77	+2.36%	9,250
07/13/2026	0.74	0.75	0.74	0.75	-2.66%	4,050
07/10/2026	0.77	0.78	0.73	0.77	+1.03%	14,196
07/09/2026	0.76	0.77	0.75	0.77	-2.21%	12,950
07/08/2026	0.78	0.78	0.78	0.78	-0.98%	1,240
07/07/2026	0.75	0.79	0.75	0.79	-0.80%	17,068
07/06/2026	0.78	0.80	0.77	0.80	+0.16%	10,200
07/02/2026	0.80	0.80	0.78	0.80	-1.83%	2,700
07/01/2026	0.80	0.81	0.80	0.81	+2.53%	1,555
06/30/2026	0.72	0.81	0.72	0.79	+3.95%	12,800
06/29/2026	0.77	0.77	0.76	0.76	-1.62%	5,000
06/26/2026	0.77	0.77	0.76	0.77	+1.32%	1,565
06/25/2026	0.78	0.78	0.75	0.76	-1.75%	196,126
06/24/2026	0.79	0.79	0.75	0.78	+1.00%	55,586
06/23/2026	0.76	0.78	0.75	0.77	-1.80%	25,710
06/22/2026	0.78	0.79	0.77	0.78	-2.76%	26,025