RMLFF | Rusoro Mining | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Rusoro Mining (RMLFF)

OTC

$0.87+$0.00010 (+0.01%)

Price as of Sep 11, 2026

N/A
Market Cap
-9.27%
1-Year Change
Gold
Industry

1 Month
+4.22%

Low Price$0.82

High Price$0.87
3 Months
+5.47%

Low Price$0.75

High Price$0.87
1 Year
-9.27%

Low Price$0.64

High Price$0.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/18/2026	0.79	0.80	0.77	0.80	+0.19%	24,806
06/17/2026	0.78	0.81	0.78	0.80	-1.77%	30,706
06/16/2026	0.82	0.82	0.82	0.82	-0.72%	5,340
06/15/2026	0.82	0.83	0.82	0.82	-0.19%	7,860
06/12/2026	0.82	0.83	0.81	0.83	0.00%	15,500
06/11/2026	0.82	0.83	0.82	0.83	0.00%	15,600
06/10/2026	0.82	0.83	0.82	0.83	+0.02%	43,980
06/09/2026	0.82	0.82	0.81	0.82	-0.04%	17,740
06/08/2026	0.83	0.85	0.82	0.83	-0.59%	66,510
06/05/2026	0.83	0.83	0.82	0.83	+0.61%	13,250
06/04/2026	0.84	0.84	0.83	0.83	-1.34%	2,290
06/03/2026	0.84	0.86	0.81	0.84	-0.81%	24,680
06/02/2026	0.84	0.84	0.83	0.84	-0.82%	13,101
05/29/2026	0.82	0.85	0.82	0.85	+2.56%	14,500
05/28/2026	0.80	0.83	0.80	0.83	+2.64%	7,800
05/27/2026	0.82	0.82	0.81	0.81	+1.46%	26,120
05/26/2026	0.81	0.81	0.78	0.80	-3.10%	25,558
05/22/2026	0.81	0.84	0.79	0.82	+1.35%	43,486
05/21/2026	0.79	0.82	0.79	0.81	-4.66%	50,229
05/20/2026	0.84	0.86	0.84	0.85	+2.20%	44,350
05/19/2026	0.83	0.84	0.80	0.83	-0.98%	12,653
05/15/2026	0.85	0.85	0.83	0.84	+1.20%	62,580
05/14/2026	0.83	0.83	0.83	0.83	-1.04%	1,476
05/13/2026	0.83	0.84	0.83	0.84	-0.03%	17,550
05/12/2026	0.84	0.85	0.83	0.84	+1.08%	98,202
05/11/2026	0.85	0.88	0.82	0.83	+0.61%	156,726
05/08/2026	0.82	0.85	0.79	0.83	-0.70%	325,300
05/07/2026	0.77	0.84	0.75	0.83	+7.21%	128,465
05/06/2026	0.77	0.78	0.75	0.77	+3.33%	35,405
05/05/2026	0.82	0.82	0.75	0.75	-3.23%	47,127
05/04/2026	0.79	0.79	0.78	0.78	-3.12%	16,719
05/01/2026	0.81	0.83	0.80	0.80	-6.28%	49,070
04/30/2026	0.79	0.85	0.77	0.85	+12.72%	151,893
04/29/2026	0.77	0.77	0.76	0.76	-1.64%	108,397
04/28/2026	0.72	0.77	0.72	0.77	+6.16%	105,824
04/27/2026	0.79	0.79	0.73	0.73	-7.56%	47,855
04/24/2026	0.80	0.80	0.78	0.78	-0.41%	90,210
04/23/2026	0.81	0.81	0.78	0.79	-0.32%	2,557
04/22/2026	0.73	0.80	0.73	0.79	-0.78%	32,873
04/21/2026	0.79	0.80	0.78	0.80	+0.16%	32,788
04/20/2026	0.76	0.80	0.76	0.80	+1.75%	14,066
04/17/2026	0.79	0.79	0.78	0.78	-0.50%	30,655
04/16/2026	0.78	0.79	0.78	0.79	-0.34%	4,527