ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.355
      -0.04%
      Bitcoin
      60,951.20
      -0.81%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Rusoro Mining Ltd (PK) (RMLFF)

      7. Rusoro Mining Ltd (PK) (RMLFF) Historical

      RMLFF Rusoro Mining Ltd (PK)

      0.961
      0.0211 (2.24%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      RMLFF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.961 0.0211 2.24% 0.94 0.964 0.933175 285,699
      May 09 2024 0.9399 0.012 1.29% 0.93245 0.9399 0.93245 17,089
      May 08 2024 0.927905 0.01291 1.41% 0.91 0.9443 0.91 177,389
      May 07 2024 0.915 0.0037 0.41% 0.91385 0.916 0.9048 1,035,594
      May 06 2024 0.9113 0.00005 0.01% 0.9187 0.92255 0.91125 14,715
      May 03 2024 0.91125 -0.00075 -0.08% 0.91 0.9165 0.9051 557,300
      May 02 2024 0.912 0.002 0.22% 0.9199 0.9199 0.89375 80,772
      May 01 2024 0.91 0.00 0.00% 0.895 0.9145 0.895 160,179
      Apr 30 2024 0.91 -0.0075 -0.82% 0.898679 0.9211 0.898679 179,453
      Apr 29 2024 0.9175 -0.002 -0.22% 0.90245 0.9175 0.90245 8,425
      Apr 26 2024 0.9195 0.0015 0.16% 0.918 0.9195 0.918 4,225
      Apr 25 2024 0.918 0.03 3.38% 0.9001 0.918 0.9001 167,235
      Apr 24 2024 0.888 0.008 0.91% 0.899875 0.899875 0.8711 112,978
      Apr 23 2024 0.88 0.01 1.15% 0.875 0.9135 0.875 121,350
      Apr 22 2024 0.87 0.02 2.35% 0.875 0.893 0.8461 396,450
      Apr 19 2024 0.85 -0.02556 -2.92% 0.88 0.88 0.85 79,400
      Apr 18 2024 0.875556 0.03121 3.70% 0.85 0.875556 0.813 148,053
      Apr 17 2024 0.84435 0.00435 0.52% 0.8367 0.8522 0.8367 186,388
      Apr 16 2024 0.84 -0.01275 -1.50% 0.78 0.8404 0.7759 122,943
      Apr 15 2024 0.85275 0.00275 0.32% 0.824 0.87 0.824 110,726
      Apr 12 2024 0.85 0.00 0.00% 0.90 0.90 0.8449 63,636
      Apr 11 2024 0.85 0.01 1.19% 0.8462 0.85 0.842 77,041
      Apr 10 2024 0.84 -0.02 -2.33% 0.80 0.8543 0.80 12,142
      Apr 09 2024 0.86 0.01238 1.46% 0.856575 0.86 0.85565 8,589
      Apr 08 2024 0.847625 -0.00738 -0.86% 0.8495 0.8579 0.82875 15,759
      Apr 05 2024 0.855 -0.0029 -0.34% 0.855 0.859 0.845 13,800
      Apr 04 2024 0.8579 0.00945 1.11% 0.858 0.858 0.8468 22,745
      Apr 03 2024 0.84845 -0.02168 -2.49% 0.8431 0.853 0.8431 46,842
      Apr 02 2024 0.870125 0.02013 2.37% 0.8306 0.870125 0.8306 36,438
      Apr 01 2024 0.85 -0.00055 -0.06% 0.8836 0.8836 0.85 29,250
      Mar 28 2024 0.85055 0.00715 0.85% 0.8554 0.87 0.85055 75,599
      Mar 27 2024 0.8434 -0.0047 -0.55% 0.84325 0.8435 0.829476 12,402
      Mar 26 2024 0.8481 -0.01245 -1.45% 0.801 0.87 0.801 54,795
      Mar 25 2024 0.86055 0.00655 0.77% 0.85 0.865 0.85 48,513
      Mar 22 2024 0.854 0.00065 0.08% 0.85 0.86 0.85 63,347
      Mar 21 2024 0.85335 0.02835 3.44% 0.8345 0.85495 0.83275 95,735
      Mar 20 2024 0.825 0.0168 2.08% 0.817 0.8296 0.8089 62,400
      Mar 19 2024 0.8082 -0.0007 -0.09% 0.802 0.8082 0.802 17,800
      Mar 18 2024 0.8089 0.0087 1.09% 0.80745 0.8188 0.8031 51,721
      Mar 15 2024 0.8002 -0.0237 -2.88% 0.8183 0.8183 0.7904 87,350
      Mar 14 2024 0.8239 0.0232 2.90% 0.788556 0.8344 0.7817 467,866
      Mar 13 2024 0.8007 -0.0442 -5.23% 0.84385 0.87 0.799547 71,626
      Mar 12 2024 0.8449 -0.0279 -3.20% 0.8552 0.86 0.8449 8,800
      Mar 11 2024 0.8728 -0.0472 -5.13% 0.9135 0.9135 0.82025 102,762
      Mar 08 2024 0.92 0.0095 1.04% 0.910215 0.92 0.8917 115,221
      Mar 07 2024 0.9105 -0.00815 -0.89% 0.91 0.919975 0.90 60,110
      Mar 06 2024 0.91865 -0.00235 -0.26% 0.907 0.9455 0.907 23,221
      Mar 05 2024 0.921 0.0291 3.26% 0.88 0.9607 0.88 283,557
      Mar 04 2024 0.8919 0.0019 0.21% 0.895 0.8962 0.8718 68,641
      Mar 01 2024 0.89 0.0098 1.11% 0.87 0.9183 0.87 108,122
      Feb 29 2024 0.8802 0.0302 3.55% 0.85645 0.8802 0.85025 49,496
      Feb 28 2024 0.85 -0.014 -1.62% 0.8477 0.8541 0.835 68,934
      Feb 27 2024 0.864 0.00508 0.59% 0.84 0.864 0.83895 300,012
      Feb 26 2024 0.85892 -0.02143 -2.43% 0.8756 0.8834 0.85892 76,423
      Feb 23 2024 0.88035 -0.01715 -1.91% 0.912 0.912 0.8456 140,445
      Feb 22 2024 0.8975 0.0114 1.29% 0.89 0.92457 0.87325 213,977
      Feb 21 2024 0.886105 -0.0484 -5.18% 0.945 0.945 0.8818 721,741
      Feb 20 2024 0.9345 0.0061 0.66% 0.9285 0.94 0.9035 309,055
      Feb 16 2024 0.9284 0.0278 3.09% 0.91 0.9298 0.8863 161,799
      Feb 15 2024 0.9006 0.0726 8.77% 0.85 0.92 0.85 560,467
      Feb 14 2024 0.828 0.098 13.42% 0.75366 0.8554 0.75366 1,674,258
      Feb 13 2024 0.73 -0.03 -3.95% 0.751 0.759 0.73 625,650

      Your Recent History

      USOTC
      RMLFF
      Rusoro Mining (PK)
      USOTC
      PREIF
      Precipitate Gold (QB)
      NYSE
      NMP
      Nuveen MI Prem
      Delayed Upgrade Clock