Rusoro Mining Ltd Historical Data - PKJ2 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Rusoro Mining Ltd (PKJ2)
Rusoro Mining Ltd (PKJ2) Historical

Rusoro Mining Ltd (PKJ2)

0.558

0.022

(4.10%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.012	2.1978021978	0.546	0.546	0.532	19	0.546	DE
4	0.136	32.2274881517	0.422	0.546	0.357	8953	0.42506985	DE
12	-0.358	-39.0829694323	0.916	0.922	0.357	8224	0.59711274	DE
26	-0.42	-42.9447852761	0.978	1.04	0.357	6818	0.73259045	DE
52	0.2760001	97.8724105931	0.2819999	1.08	0.264	9859	0.65969826	DE
156	0.258	86	0.3	1.08	0.226	10428	0.58096206	DE
260	0.258	86	0.3	1.08	0.226	10428	0.58096206	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	0.532	-0.014	-2.56	0.532	0.532	0.532	1
1733174820	0.546	0.036	7.06	0.546	0.546	0.546	19
1732915620	0.51	0	0.00	0.51	0.51	0.51	0
1732829220	0.51	0	0.00	0.51	0.51	0.51	0
1732742820	0.51	0	0.00	0.51	0.51	0.51	0
1732656420	0.51	0	0.00	0.51	0.51	0.51	0
1732570020	0.51	0	0.00	0.51	0.51	0.51	0
1732310820	0.51	0	0.00	0.51	0.51	0.51	0
1732224420	0.51	0.109	27.18	0.483	0.51	0.483	11840
1732138020	0.401	0	0.00	0.401	0.401	0.401	0
1732051620	0.401	0	0.00	0.401	0.401	0.401	0
1731965220	0.401	0.004	1.01	0.396	0.401	0.396	10326
1731705960	0.397	-0.019	-4.57	0.412	0.412	0.397	2524
1731619560	0.416	-0.02	-4.59	0.416	0.416	0.416	2319
1731533160	0.436	-0.006	-1.36	0.436	0.436	0.436	1000
1731446820	0.442	0.012	2.79	0.454	0.454	0.442	4301
1731360420	0.43	0	0.00	0.43	0.43	0.43	0
1731101220	0.43	0.049	12.86	0.417	0.43	0.417	16932
1731014760	0.381	-0.045	-10.56	0.46	0.46	0.357	11950
1730928360	0.426	0.01	2.40	0.431	0.431	0.426	3000
1730841960	0.416	-0.069	-14.23	0.422	0.422	0.416	34270
1730755560	0.485	-0.031	-6.01	0.485	0.485	0.485	1
1730496360	0.516	-0.07	-11.95	0.542	0.542	0.516	6091
1730409960	0.586	0	0.00	0.586	0.586	0.586	0
1730323560	0.586	0	0.00	0.586	0.586	0.586	0
1730237160	0.586	0	0.00	0.586	0.586	0.586	0
1730150760	0.586	0.044	8.12	0.5759999	0.586	0.5759999	5740
1729888020	0.542	-0.05	-8.45	0.5639999	0.5639999	0.542	6525
1729801560	0.592	-0.008	-1.33	0.592	0.592	0.592	2000
1729715160	0.6	0	0.00	0.6	0.6	0.6	0
1729628760	0.6	0	0.00	0.6	0.6	0.6	0
1729542360	0.6	-0.01	-1.64	0.616	0.616	0.5799999	59735
1729283160	0.61	0.01	1.67	0.61	0.61	0.61	978
1729196760	0.6	-0.064	-9.64	0.604	0.604	0.584	6700
1729110360	0.664	0	0.00	0.664	0.664	0.664	0
1729023960	0.664	0.004	0.61	0.6959999	0.6959999	0.664	109
1728937620	0.66	-0.02	-2.94	0.704	0.704	0.652	22899
1728678360	0.68	-0.04	-5.56	0.684	0.684	0.68	9550
1728591960	0.72	-0.06	-7.69	0.746	0.746	0.72	11200
1728505560	0.78	-0.036	-4.41	0.806	0.806	0.78	6021
1728419160	0.8159999	0.0079999	0.99	0.81	0.8199999	0.8	14400
1728332820	0.808	0	0.00	0.808	0.808	0.808	0
1728073620	0.808	0	0.00	0.808	0.808	0.808	0
1727987220	0.808	0	0.00	0.808	0.808	0.808	0
1727900820	0.808	-0.014	-1.70	0.808	0.808	0.808	1
1727814420	0.8219999	0.0859999	11.68	0.854	0.854	0.8219999	118
1727728020	0.736	-0.168	-18.58	0.8	0.8	0.632	1307
1727468760	0.904	0	0.00	0.904	0.904	0.904	0
1727382360	0.904	0	0.00	0.904	0.904	0.904	0
1727295960	0.904	-0.014	-1.53	0.914	0.914	0.904	4000
1727209560	0.918	0.072	8.51	0.914	0.922	0.914	5280
1727123160	0.846	0.01	1.20	0.806	0.846	0.806	7772
1726863960	0.836	0	0.00	0.836	0.836	0.836	0
1726777560	0.836	0	0.00	0.836	0.836	0.836	0
1726691160	0.836	0	0.00	0.836	0.836	0.836	0
1726604760	0.836	-0.016	-1.88	0.8219999	0.836	0.812	16000
1726518420	0.852	-0.018	-2.07	0.884	0.884	0.852	60
1726259160	0.87	0	0.00	0.87	0.87	0.87	0
1726172760	0.87	-0.046	-5.02	0.88	0.88	0.87	404
1726086360	0.916	0	0.00	0.916	0.916	0.916	0
1725999960	0.916	-0.008	-0.87	0.916	0.916	0.916	2464
1725913560	0.924	0	0.00	0.924	0.924	0.924	0
1725654360	0.924	0	0.00	0.924	0.924	0.924	0
1725567960	0.924	0	0.00	0.924	0.924	0.924	0
1725481560	0.924	0.01	1.09	0.924	0.924	0.924	3750

Greenpower Energy

Delayed Upgrade Clock

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