Australia markets closed

Rua Gold Inc. (RUA.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1800+0.0050 (+2.86%)
At close: 03:56PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.18000.18500.17500.18000.1800818,153
10 Oct 20240.17000.17500.17000.17500.1750258,952
09 Oct 20240.18000.18000.18000.18000.180054,601
08 Oct 20240.16000.17500.16000.17500.17501,534,150
07 Oct 20240.17000.17000.16000.16000.1600488,153
04 Oct 20240.14500.15500.14500.15500.1550521,382
03 Oct 20240.16500.16500.14000.14000.1400271,200
02 Oct 20240.16000.16000.16000.16000.1600520
01 Oct 20240.16500.17000.16000.17000.170056,075
30 Sept 20240.16000.17000.16000.16000.1600156,985
27 Sept 20240.17500.17500.16500.17000.1700194,760
26 Sept 20240.17000.18000.17000.18000.1800556,382
25 Sept 20240.17000.17000.16500.16500.165028,577
24 Sept 20240.17000.17500.16000.17500.1750667,967
23 Sept 20240.16000.17000.16000.16500.1650171,500
20 Sept 20240.15000.16000.15000.15500.1550303,000
19 Sept 20240.15000.15500.15000.15500.1550201,500
18 Sept 20240.15500.15500.14500.15000.1500214,050
17 Sept 20240.16000.16000.14500.15000.150087,702
16 Sept 20240.16500.16500.15000.16500.1650110,543
13 Sept 20240.16000.16500.15000.15500.1550115,833
12 Sept 20240.15500.16500.15000.16000.1600143,400
11 Sept 20240.15000.16000.15000.16000.160032,550
10 Sept 20240.16000.16000.16000.16000.160015,010
09 Sept 20240.17500.17500.16000.16000.160015,321
06 Sept 20240.17500.17500.16500.16500.1650116,660
05 Sept 20240.17500.17500.16500.16500.165048,000
04 Sept 20240.17500.18000.17500.17500.1750304,500
03 Sept 20240.17000.17000.17000.17000.17006,060
30 Aug 20240.17500.18000.17000.17000.170062,500
29 Aug 20240.17500.17500.17500.17500.1750500
28 Aug 20240.17500.18000.17500.17500.1750237,000
27 Aug 20240.18000.18000.17000.17000.1700113,447
26 Aug 20240.18000.18000.17500.17500.175020,555
23 Aug 20240.18000.18000.17500.17500.175034,150
22 Aug 20240.17500.17500.17500.17500.17501,383
21 Aug 20240.18000.18000.16500.16500.1650336,000
20 Aug 20240.18000.18000.17500.17500.1750129,652
19 Aug 20240.17500.18000.17000.17500.1750113,127
16 Aug 20240.17500.17500.17000.17000.170086,864
15 Aug 20240.17500.17500.16500.16500.1650105,395
14 Aug 20240.17500.18000.17000.17500.1750118,491
13 Aug 20240.18000.18000.17500.17500.175018,000
12 Aug 20240.18500.18500.16000.16000.16005,924
09 Aug 20240.17000.17000.16000.16000.160010,976
08 Aug 20240.15500.17000.15000.16500.1650144,106
07 Aug 20240.17000.17500.15000.16000.1600114,202
06 Aug 20240.17000.17000.16500.16500.1650248,621
02 Aug 20240.18500.18500.17000.17500.1750162,705
01 Aug 20240.18000.18500.17500.18000.180073,875
31 July 20240.18000.18000.17750.18000.180065,800
30 July 20240.18000.18000.17000.17000.170017,600
29 July 20240.18000.18000.17000.17500.1750120,306
26 July 20240.18000.18000.17000.17000.1700219,051
25 July 20240.18000.18000.17500.17500.1750255,000
24 July 20240.18500.19000.17500.18000.1800170,555
23 July 20240.18000.18500.18000.18000.1800113,608
22 July 20240.18500.19500.18000.18000.180096,315
19 July 20240.18500.18500.18000.18000.180026,432
18 July 20240.20000.20000.17500.18000.1800379,608
17 July 20240.19000.20000.19000.20000.2000327,242
16 July 20240.20000.20000.18500.18500.1850256,191
15 July 20240.21500.22000.18500.18500.1850667,287
12 July 20240.22000.22000.21000.21500.2150357,491
11 July 20240.22500.22500.21000.22000.2200258,412
10 July 20240.22500.23000.21500.21500.2150318,502
09 July 20240.22000.22000.21500.22000.2200228,681
08 July 20240.20000.22000.19500.21000.2100438,232
05 July 20240.20000.20500.19000.19500.1950495,760
04 July 20240.19000.20000.19000.19500.195039,300
03 July 20240.20000.20000.19000.19000.1900118,300
02 July 20240.19000.19500.19000.19000.190083,980
28 June 20240.19000.20500.19000.19000.1900243,000
27 June 20240.19000.19000.18500.19000.1900104,105
26 June 20240.18000.18000.18000.18000.180095,500
25 June 20240.19000.19000.18500.18500.1850171,909
24 June 20240.20000.20000.18500.19500.19502,180,690
21 June 20240.18500.19000.18500.19000.190034,445
20 June 20240.18500.18500.17500.17500.1750292,467
19 June 20240.18500.18500.17500.17500.175093,074
18 June 20240.18500.18500.17500.18000.1800430,400
17 June 20240.17500.18500.17500.18500.1850153,875
14 June 20240.19000.19000.18000.18000.180069,383
13 June 20240.19000.19000.18500.19000.1900200,449
12 June 20240.19000.20000.18000.19500.1950711,875
11 June 20240.20000.20500.19500.20000.2000168,065
10 June 20240.20500.20500.19500.20000.2000485,893
07 June 20240.20000.20000.19500.19500.195061,796
06 June 20240.20000.21000.19000.19000.1900375,640
05 June 20240.17500.20000.17500.20000.2000589,677
04 June 20240.23000.23000.17000.17000.1700883,313
03 June 20240.21000.22500.21000.22500.2250217,029
31 May 20240.21000.21500.20500.21500.2150312,898
30 May 20240.20500.21000.20000.21000.21001,098,331
29 May 20240.21500.21500.20500.21000.2100151,653
28 May 20240.21000.22000.20500.21000.2100538,181
27 May 20240.20000.20500.19500.19500.1950130,650
24 May 20240.20500.20500.19000.19500.1950430,544
23 May 20240.21000.21000.18500.20000.2000425,719
22 May 20240.20500.28000.19500.20000.20003,004,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...