Rua Gold Inc Historical Data - RUA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Rua Gold Inc (RUA)
Rua Gold Inc (RUA) Historical

Rua Gold Inc (RUA)

0.61

0.01

(1.67%)

Closed March 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-4.6875	0.64	0.64	0.58	31905	0.60335544	CS
4	0	0	0.61	0.7	0.57	51054	0.65022975	CS
12	-0.03	-4.6875	0.64	0.7	0.55	52061	0.62050503	CS
26	0.435	248.571428571	0.175	0.95	0.125	170023	0.26404618	CS
52	0.43	238.888888889	0.18	0.95	0.125	160782	0.24411123	CS
156	0.43	238.888888889	0.18	0.95	0.125	160782	0.24411123	CS
260	0.43	238.888888889	0.18	0.95	0.125	160782	0.24411123	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743025200	0.6	0	0.00	0.6	0.6	0.58	49590
1742938800	0.6	-0.01	-1.64	0.62	0.62	0.6	62808
1742852400	0.61	0	0.00	0.63	0.63	0.61	18500
1742593200	0.61	-0.02	-3.17	0.63	0.63	0.6	25424
1742506800	0.63	-0.01	-1.56	0.64	0.64	0.63	3201
1742420400	0.64	-0.01	-1.54	0.65	0.66	0.63	18500
1742334000	0.65	-0.03	-4.41	0.67	0.67	0.65	141800
1742247600	0.68	-0.02	-2.86	0.7	0.7	0.65	74790
1741988400	0.7	0	0.00	0.6949999	0.7	0.68	124316
1741902000	0.7	0.0100001	1.45	0.6899999	0.7	0.68	78018
1741815600	0.6899999	-0.01	-1.43	0.7	0.7	0.68	26000
1741729200	0.7	0.05	7.69	0.66	0.7	0.66	61100
1741642800	0.65	0.01	1.56	0.64	0.65	0.63	61566
1741387200	0.64	0.03	4.92	0.66	0.66	0.62	61505
1741300800	0.61	-0.01	-1.61	0.63	0.67	0.61	23180
1741214400	0.62	0.0500001	8.77	0.59	0.62	0.5699999	104655
1741128000	0.5699999	-0.05	-8.06	0.6	0.6	0.5699999	31825
1741041600	0.62	-0.01	-1.59	0.61	0.62	0.6	24495
1740782400	0.63	0.01	1.61	0.62	0.64	0.62	26227
1740696000	0.62	0	0.00	0.61	0.62	0.61	3588
1740609600	0.62	0	0.00	0.64	0.64	0.61	45165
1740523200	0.62	0.02	3.33	0.6	0.62	0.6	308741
1740436800	0.6	0	0.00	0.61	0.61	0.6	60000
1740177600	0.6	0.0300001	5.26	0.61	0.61	0.6	4000
1740091200	0.5699999	-0.02	-3.39	0.58	0.59	0.5699999	119436
1740004800	0.59	0	0.00	0.61	0.61	0.59	17011
1739918400	0.59	-0.04	-6.35	0.59	0.6	0.5699999	71614
1739572800	0.63	0	0.00	0.63	0.63	0.63	100
1739486400	0.63	-0.02	-3.08	0.64	0.64	0.6	25401
1739400000	0.65	0.06	10.17	0.58	0.65	0.5699999	13238
1739313600	0.59	-0.01	-1.67	0.61	0.61	0.59	29000
1739227200	0.6	0	0.00	0.61	0.68	0.6	69586
1738968000	0.6	0.01	1.69	0.58	0.6	0.58	19966
1738881600	0.59	-0.02	-3.28	0.6	0.6	0.59	41500
1738795200	0.61	-0.05	-7.58	0.63	0.63	0.6	104271
1738708800	0.66	0.08	13.79	0.55	0.66	0.55	185650
1738622400	0.58	0	0.00	0.58	0.58	0.58	1
1738363200	0.58	-0.02	-3.33	0.6	0.6	0.5699999	16494
1738276800	0.6	0	0.00	0.6	0.63	0.6	13925
1738190400	0.6	0.02	3.45	0.5699999	0.6	0.5699999	4533
1738104000	0.58	0	0.00	0.58	0.58	0.58	10366
1738017600	0.58	-0.04	-6.45	0.58	0.58	0.58	5038
1737758400	0.62	0.0500001	8.77	0.59	0.62	0.58	11000
1737672000	0.5699999	-0.02	-3.39	0.6	0.6	0.5699999	11822
1737585600	0.59	0	0.00	0.6	0.6	0.5699999	22000
1737499200	0.59	-0.01	-1.67	0.66	0.66	0.5699999	30749
1737412800	0.6	-0.01	-1.64	0.63	0.63	0.6	8999
1737153600	0.61	0.01	1.67	0.59	0.61	0.58	29666
1737067200	0.6	-0.05	-7.69	0.61	0.62	0.6	50716
1736980800	0.65	0.07	12.07	0.63	0.68	0.63	48166
1736894400	0.58	-0.02	-3.33	0.6	0.6	0.55	84043
1736808000	0.6	-0.04	-6.25	0.62	0.63	0.58	40404
1736548800	0.64	0	0.00	0.64	0.64	0.59	46533
1736462400	0.64	0.06	10.34	0.59	0.64	0.58	37441
1736376000	0.58	0.0100001	1.75	0.6	0.62	0.58	312948
1736289600	0.5699999	-0.01	-1.72	0.5699999	0.5699999	0.5699999	1414
1736203200	0.58	-0.01	-1.69	0.59	0.63	0.58	16891
1735944000	0.59	-0.01	-1.67	0.59	0.59	0.58	26158
1735857600	0.6	0	0.00	0.64	0.64	0.6	106542
1735684800	0.6	0	0.00	0.62	0.62	0.6	69000
1735598400	0.6	0	0.00	0.6	0.6	0.56	86887
1735339200	0.6	-0.01	-1.64	0.59	0.6	0.58	12334

Rendering Error

Rendering Error

Allianz Global Investors

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