S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Rusoro Mining (RMLFF)

OTC

$0.84-$0.007 (-0.82%)

Price as of Jun 02, 2026

N/A
Market Cap
23.48%
1-Year Change
Gold
Industry

1 Month
+8.77%

Low Price$0.75

High Price$0.85
3 Months
+5.20%

Low Price$0.73

High Price$0.92
1 Year
+21.65%

Low Price$0.60

High Price$0.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/15/2026	0.79	0.79	0.78	0.79	+0.72%	33,995
04/14/2026	0.76	0.80	0.76	0.78	-1.43%	90,895
04/13/2026	0.75	0.81	0.75	0.79	+3.38%	15,380
04/10/2026	0.78	0.79	0.76	0.77	+0.37%	21,848
04/09/2026	0.82	0.82	0.74	0.76	-1.30%	64,413
04/08/2026	0.84	0.86	0.75	0.78	-6.95%	277,618
04/07/2026	0.87	0.87	0.82	0.83	-7.46%	49,079
04/06/2026	0.90	0.91	0.90	0.90	-0.44%	54,683
04/02/2026	0.90	0.90	0.90	0.90	-1.38%	127,019
04/01/2026	0.90	0.92	0.90	0.92	+4.05%	147,949
03/31/2026	0.89	0.90	0.88	0.88	-1.80%	109,763
03/30/2026	0.90	0.90	0.89	0.90	-0.32%	127,000
03/27/2026	0.87	0.90	0.84	0.90	+4.76%	647,605
03/26/2026	0.86	0.86	0.86	0.86	+0.92%	1,079
03/25/2026	0.87	0.87	0.84	0.85	-0.32%	26,200
03/24/2026	0.86	0.87	0.85	0.85	+1.67%	39,802
03/23/2026	0.84	0.86	0.84	0.84	-0.41%	7,922
03/20/2026	0.88	0.92	0.83	0.84	-0.28%	149,446
03/19/2026	0.84	0.86	0.84	0.85	+1.26%	59,330
03/18/2026	0.84	0.87	0.84	0.84	+0.04%	30,230
03/17/2026	0.84	0.84	0.82	0.84	+0.37%	34,291
03/16/2026	0.90	0.90	0.83	0.83	-0.56%	15,229
03/13/2026	0.89	0.89	0.83	0.84	-0.78%	133,723
03/12/2026	0.85	0.85	0.82	0.84	-2.44%	176,155
03/11/2026	0.89	0.89	0.85	0.86	-2.13%	186,154
03/10/2026	0.80	0.89	0.80	0.88	+0.60%	43,226
03/09/2026	0.78	0.88	0.78	0.88	+3.51%	78,592
03/06/2026	0.80	0.86	0.80	0.85	+5.83%	141,770
03/05/2026	0.80	0.81	0.77	0.80	+2.73%	53,000
03/04/2026	0.75	0.79	0.75	0.78	+1.97%	78,888
03/03/2026	0.80	0.81	0.76	0.76	-1.15%	87,945
03/02/2026	0.79	0.79	0.73	0.77	+0.23%	55,810
02/27/2026	0.75	0.80	0.75	0.77	+1.65%	37,765
02/26/2026	0.75	0.77	0.75	0.76	-0.08%	33,429
02/25/2026	0.78	0.78	0.76	0.76	0.00%	65,510
02/24/2026	0.77	0.78	0.76	0.76	+0.68%	232,389
02/23/2026	0.76	0.78	0.75	0.76	-4.04%	49,392
02/20/2026	0.78	0.81	0.78	0.79	+1.96%	10,820,088
02/19/2026	0.76	0.77	0.76	0.77	+1.63%	160,227
02/18/2026	0.76	0.77	0.74	0.76	-1.18%	374,776
02/17/2026	0.76	0.77	0.75	0.77	-1.68%	50,865
02/13/2026	0.76	0.80	0.76	0.78	+1.48%	54,826
02/12/2026	0.79	0.80	0.77	0.77	-4.58%	32,120
02/11/2026	0.78	0.81	0.78	0.81	+0.64%	37,900
02/10/2026	0.76	0.80	0.75	0.80	+1.51%	65,483
02/09/2026	0.77	0.80	0.77	0.79	+2.46%	30,500
02/06/2026	0.79	0.79	0.77	0.77	-2.41%	102,370
02/05/2026	0.80	0.80	0.76	0.79	-4.53%	255,110
02/04/2026	0.81	0.83	0.80	0.83	-0.30%	174,180
02/03/2026	0.85	0.85	0.82	0.83	-2.69%	268,888
02/02/2026	0.88	0.90	0.85	0.85	-5.19%	96,055
01/30/2026	0.91	0.92	0.88	0.90	-4.29%	316,544
01/29/2026	0.93	0.95	0.91	0.94	-1.10%	114,023
01/28/2026	0.92	0.95	0.84	0.95	+0.49%	1,111,368
01/27/2026	0.97	0.98	0.95	0.95	-2.24%	4,806,768
01/26/2026	0.97	0.98	0.97	0.97	+0.36%	378,165
01/23/2026	0.95	0.97	0.95	0.96	0.00%	156,532
01/22/2026	0.95	0.96	0.95	0.96	-0.05%	296,299
01/21/2026	0.97	0.97	0.95	0.96	+0.92%	115,281
01/20/2026	0.93	0.97	0.93	0.96	+2.43%	515,950
01/16/2026	0.94	0.95	0.90	0.93	-0.74%	285,428
01/15/2026	0.90	0.94	0.89	0.94	+3.75%	1,023,817
01/14/2026	0.86	0.91	0.85	0.91	+5.35%	1,155,367
01/13/2026	0.75	0.87	0.75	0.86	+13.91%	1,694,324
01/12/2026	0.78	0.82	0.74	0.76	-9.03%	820,201
01/09/2026	0.85	0.85	0.79	0.83	+4.39%	923,176
01/08/2026	0.76	0.81	0.76	0.80	+2.13%	1,075,590
01/07/2026	0.79	0.79	0.74	0.78	+1.29%	465,951
01/06/2026	0.82	0.82	0.69	0.77	-0.84%	1,106,249