ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,269.68
-0.70%
US Tech 100
18,216.80
-0.06%
Dow Jones
39,080.01
-1.49%
Brent Oil
80.805
-0.89%
Bitcoin
67,233.87
-2.71%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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)

1.04
-0.01 (-0.95%)
Last Updated: 13:09:14
Delayed by 15 minutes

RMLFF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 1.05 0.04 3.96% 1.015 1.09 1.00 2,250,971
May 21 2024 1.01 0.00 0.00% 1.01 1.02 1.00 191,122
May 20 2024 1.01 -0.01 -0.98% 1.02 1.02 1.00 42,829
May 17 2024 1.02 0.01 0.99% 1.02 1.03 1.015 59,362
May 16 2024 1.01 0.01 1.00% 1.01 1.02 1.01 31,002
May 15 2024 1.00 -0.0075 -0.74% 1.00 1.01 0.975 100,760
May 14 2024 1.0075 0.04 3.65% 0.9794 1.01 0.9601 195,257
May 13 2024 0.972 0.011 1.14% 0.958 0.98 0.958 877,882
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

Your Recent History

USOTC
RMLFF
Rusoro Mining (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved