Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,614.58
+1,931.66(+3.13%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Rusoro Mining Ltd. (RMLFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.9112

-0.0008

(-0.08%)

At close: 03:28PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.9100	0.9165	0.9051	0.9112	0.9112	557,300
02 May 2024	0.9199	0.9199	0.8938	0.9120	0.9120	80,772
01 May 2024	0.8950	0.9145	0.8950	0.9100	0.9100	160,179
30 Apr 2024	0.8987	0.9211	0.8987	0.9100	0.9100	179,453
29 Apr 2024	0.9025	0.9175	0.9025	0.9175	0.9175	8,425
26 Apr 2024	0.9180	0.9195	0.9180	0.9195	0.9195	4,225
25 Apr 2024	0.9001	0.9180	0.9001	0.9180	0.9180	167,235
24 Apr 2024	0.8999	0.8999	0.8711	0.8880	0.8880	112,978
23 Apr 2024	0.8750	0.9135	0.8750	0.8800	0.8800	121,350
22 Apr 2024	0.8750	0.8930	0.8461	0.8700	0.8700	396,450
19 Apr 2024	0.8800	0.8800	0.8500	0.8500	0.8500	79,400
18 Apr 2024	0.8500	0.8756	0.8130	0.8756	0.8756	148,053
17 Apr 2024	0.8367	0.8522	0.8367	0.8443	0.8443	186,388
16 Apr 2024	0.7800	0.8404	0.7759	0.8400	0.8400	122,943
15 Apr 2024	0.8240	0.8700	0.8240	0.8528	0.8528	110,726
12 Apr 2024	0.9000	0.9000	0.8449	0.8500	0.8500	63,636
11 Apr 2024	0.8462	0.8500	0.8420	0.8500	0.8500	77,041
10 Apr 2024	0.8000	0.8543	0.8000	0.8400	0.8400	12,142
09 Apr 2024	0.8566	0.8600	0.8557	0.8600	0.8600	8,589
08 Apr 2024	0.8495	0.8579	0.8288	0.8476	0.8476	15,759
05 Apr 2024	0.8550	0.8590	0.8450	0.8550	0.8550	13,800
04 Apr 2024	0.8580	0.8580	0.8468	0.8579	0.8579	22,745
03 Apr 2024	0.8431	0.8530	0.8431	0.8485	0.8485	46,842
02 Apr 2024	0.8306	0.8701	0.8306	0.8701	0.8701	36,438
01 Apr 2024	0.8836	0.8836	0.8500	0.8500	0.8500	29,250
28 Mar 2024	0.8554	0.8700	0.8505	0.8505	0.8505	75,599
27 Mar 2024	0.8432	0.8435	0.8295	0.8434	0.8434	12,402
26 Mar 2024	0.8010	0.8700	0.8010	0.8481	0.8481	54,795
25 Mar 2024	0.8500	0.8650	0.8500	0.8605	0.8605	48,513
22 Mar 2024	0.8500	0.8600	0.8500	0.8540	0.8540	63,347
21 Mar 2024	0.8345	0.8550	0.8328	0.8533	0.8533	95,735
20 Mar 2024	0.8170	0.8296	0.8089	0.8250	0.8250	62,400
19 Mar 2024	0.8020	0.8082	0.8020	0.8082	0.8082	17,800
18 Mar 2024	0.8074	0.8188	0.8031	0.8089	0.8089	51,721
15 Mar 2024	0.8183	0.8183	0.7904	0.8002	0.8002	87,350
14 Mar 2024	0.7886	0.8344	0.7817	0.8239	0.8239	467,866
13 Mar 2024	0.8439	0.8700	0.7995	0.8007	0.8007	71,626
12 Mar 2024	0.8552	0.8600	0.8449	0.8449	0.8449	8,800
11 Mar 2024	0.9135	0.9135	0.8202	0.8728	0.8728	96,162
08 Mar 2024	0.9102	0.9200	0.8917	0.9200	0.9200	115,221
07 Mar 2024	0.9100	0.9200	0.9000	0.9105	0.9105	60,110
06 Mar 2024	0.9070	0.9455	0.9070	0.9186	0.9186	23,221
05 Mar 2024	0.8800	0.9607	0.8800	0.9210	0.9210	283,557
04 Mar 2024	0.8950	0.8962	0.8718	0.8919	0.8919	68,641
01 Mar 2024	0.8700	0.9183	0.8700	0.8900	0.8900	108,122
29 Feb 2024	0.8565	0.8802	0.8503	0.8802	0.8802	49,496
28 Feb 2024	0.8477	0.8541	0.8350	0.8500	0.8500	68,934
27 Feb 2024	0.8400	0.8640	0.8389	0.8640	0.8640	300,012
26 Feb 2024	0.8756	0.8834	0.8589	0.8589	0.8589	76,423
23 Feb 2024	0.9120	0.9120	0.8456	0.8803	0.8803	140,445
22 Feb 2024	0.8900	0.9246	0.8733	0.8975	0.8975	213,977
21 Feb 2024	0.9450	0.9450	0.8818	0.8861	0.8861	721,741
20 Feb 2024	0.9285	0.9400	0.9035	0.9345	0.9345	309,055
16 Feb 2024	0.9100	0.9298	0.8863	0.9284	0.9284	161,799
15 Feb 2024	0.8500	0.9200	0.8500	0.9006	0.9006	560,467
14 Feb 2024	0.7537	0.8554	0.7537	0.8280	0.8280	1,674,258
13 Feb 2024	0.7510	0.7590	0.7300	0.7300	0.7300	625,650
12 Feb 2024	0.6984	0.7600	0.6984	0.7600	0.7600	1,048,239
09 Feb 2024	0.6659	0.7149	0.6659	0.7075	0.7075	1,262,485
08 Feb 2024	0.6720	0.6877	0.6653	0.6653	0.6653	270,485
07 Feb 2024	0.6720	0.6796	0.6570	0.6650	0.6650	134,500
06 Feb 2024	0.6450	0.6845	0.6400	0.6639	0.6639	476,649
05 Feb 2024	0.6705	0.6762	0.6350	0.6410	0.6410	400,935
02 Feb 2024	0.6958	0.6959	0.6653	0.6653	0.6653	904,473
01 Feb 2024	0.6956	0.7135	0.6814	0.7135	0.7135	516,887
31 Jan 2024	0.6931	0.7100	0.6801	0.6883	0.6883	491,315
30 Jan 2024	0.6900	0.6927	0.6767	0.6900	0.6900	64,562
29 Jan 2024	0.6525	0.6900	0.6525	0.6900	0.6900	291,549
26 Jan 2024	0.6363	0.6560	0.6334	0.6540	0.6540	198,790
25 Jan 2024	0.6590	0.6590	0.6430	0.6443	0.6443	87,602
24 Jan 2024	0.6500	0.6617	0.6346	0.6580	0.6580	149,003
23 Jan 2024	0.6750	0.6899	0.6535	0.6721	0.6721	446,125
22 Jan 2024	0.6700	0.6986	0.6515	0.6900	0.6900	1,748,747
19 Jan 2024	0.6284	0.6601	0.6185	0.6601	0.6601	1,032,572
18 Jan 2024	0.6112	0.6400	0.6030	0.6350	0.6350	2,229,450
17 Jan 2024	0.5767	0.6174	0.5670	0.6005	0.6005	625,608
16 Jan 2024	0.5850	0.6250	0.5670	0.5855	0.5855	1,179,185
12 Jan 2024	0.5880	0.6300	0.5541	0.6100	0.6100	988,631
11 Jan 2024	0.5800	0.6000	0.5506	0.5600	0.5600	754,854
10 Jan 2024	0.6242	0.6450	0.5650	0.5882	0.5882	2,027,154
09 Jan 2024	0.6400	0.6600	0.6170	0.6350	0.6350	1,314,084
08 Jan 2024	0.4330	0.7230	0.4300	0.6650	0.6650	5,090,163
05 Jan 2024	0.4499	0.4545	0.4418	0.4418	0.4418	122,160
04 Jan 2024	0.4347	0.4500	0.4300	0.4499	0.4499	145,005
03 Jan 2024	0.4438	0.4438	0.4347	0.4347	0.4347	48,710
02 Jan 2024	0.4700	0.4737	0.4413	0.4425	0.4425	153,020
29 Dec 2023	0.4400	0.4698	0.4400	0.4698	0.4698	188,060
28 Dec 2023	0.4599	0.4599	0.4400	0.4500	0.4500	3,060
27 Dec 2023	0.4300	0.4660	0.4300	0.4541	0.4541	165,309
26 Dec 2023	0.4494	0.4494	0.4400	0.4454	0.4454	24,700
22 Dec 2023	0.4134	0.4494	0.4134	0.4300	0.4300	220,001
21 Dec 2023	0.4050	0.4487	0.3960	0.4300	0.4300	1,087,676
20 Dec 2023	0.4300	0.4300	0.3891	0.4090	0.4090	281,545
19 Dec 2023	0.4600	0.4600	0.4300	0.4350	0.4350	135,892
18 Dec 2023	0.3509	0.4500	0.3509	0.4400	0.4400	2,676,502
15 Dec 2023	0.3450	0.3551	0.3400	0.3551	0.3551	81,034
14 Dec 2023	0.3500	0.3500	0.3361	0.3500	0.3500	134,124
13 Dec 2023	0.3300	0.3463	0.3300	0.3422	0.3422	40,300
12 Dec 2023	0.3247	0.3456	0.3247	0.3400	0.3400	53,500
11 Dec 2023	0.3270	0.3280	0.3110	0.3247	0.3247	67,514
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,614.58+1,931.66(+3.13%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Rusoro Mining Ltd. (RMLFF)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,614.58
+1,931.66(+3.13%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)