Toronto - Delayed Quote
CAD
Rua Gold Inc. (RUA.TO)
1.1100
-0.0700
(-5.93%)
At close: October 30 at 3:49:37 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.2200 | 1.2200 | 1.1000 | 1.1100 | 1.1100 | 54,000 |
|
Oct 29, 2026
|
1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 20,100 |
|
Oct 28, 2026
|
1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 18,800 |
|
Oct 27, 2026
|
1.1400 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 45,900 |
|
Oct 26, 2026
|
1.1700 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 97,700 |
|
Oct 23, 2026
|
1.1000 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 33,500 |
|
Oct 22, 2026
|
1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 124,200 |
|
Oct 21, 2026
|
1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 27,900 |
|
Oct 20, 2026
|
1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 34,700 |
|
Oct 19, 2026
|
1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 12,300 |
|
Oct 16, 2026
|
1.3100 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 46,100 |
|
Oct 15, 2026
|
1.3000 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 60,200 |
|
Oct 14, 2026
|
1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 11,400 |
|
Oct 13, 2026
|
1.4200 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 66,900 |
|
Oct 9, 2026
|
1.4300 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 70,200 |
|
Oct 8, 2026
|
1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 17,800 |
|
Oct 7, 2026
|
1.3100 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 71,900 |
|
Oct 6, 2026
|
1.3400 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 27,600 |
|
Oct 5, 2026
|
1.3200 | 1.3900 | 1.2700 | 1.3400 | 1.3400 | 53,600 |
|
Oct 2, 2026
|
1.2600 | 1.3100 | 1.2000 | 1.2300 | 1.2300 | 24,900 |
|
Oct 1, 2026
|
1.2500 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 32,300 |
|
Sep 30, 2026
|
1.3300 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 24,600 |
|
Sep 29, 2026
|
1.3000 | 1.3800 | 1.2700 | 1.3300 | 1.3300 | 15,900 |
|
Sep 28, 2026
|
1.3300 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 62,900 |
|
Sep 25, 2026
|
1.3400 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 15,600 |
|
Sep 24, 2026
|
1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 9,900 |
|
Sep 23, 2026
|
1.4900 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 26,300 |
|
Sep 22, 2026
|
1.4100 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 25,100 |
|
Sep 21, 2026
|
1.4300 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 154,100 |
|
Sep 18, 2026
|
1.3700 | 1.4700 | 1.3700 | 1.4400 | 1.4400 | 35,800 |
|
Sep 17, 2026
|
1.3900 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 87,400 |
|
Sep 16, 2026
|
1.3200 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 59,800 |
|
Sep 15, 2026
|
1.2500 | 1.3800 | 1.2300 | 1.3800 | 1.3800 | 75,800 |
|
Sep 14, 2026
|
1.2200 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 77,100 |
|
Sep 11, 2026
|
1.2300 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 65,500 |
|
Sep 10, 2026
|
1.2000 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 30,900 |
|
Sep 9, 2026
|
1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 29,200 |
|
Sep 8, 2026
|
1.1200 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 53,200 |
|
Sep 4, 2026
|
1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 14,200 |
|
Sep 3, 2026
|
1.2100 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 28,800 |
|
Sep 2, 2026
|
1.1100 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 46,400 |
|
Sep 1, 2026
|
1.1200 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 27,200 |
|
Aug 31, 2026
|
1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 18,700 |
|
Aug 28, 2026
|
1.1800 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 60,500 |
|
Aug 27, 2026
|
1.2400 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 39,000 |
|
Aug 26, 2026
|
1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 21,300 |
|
Aug 25, 2026
|
1.1200 | 1.2800 | 1.1200 | 1.2400 | 1.2400 | 59,300 |
|
Aug 24, 2026
|
1.2000 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 22,300 |
|
Aug 21, 2026
|
1.1800 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 29,100 |
|
Aug 20, 2026
|
1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 24,000 |
|
Aug 19, 2026
|
1.1900 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 37,200 |
|
Aug 18, 2026
|
1.1200 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 39,100 |
|
Aug 17, 2026
|
1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 3,700 |
|
Aug 14, 2026
|
1.2600 | 1.3200 | 1.1600 | 1.2200 | 1.2200 | 25,100 |
|
Aug 13, 2026
|
1.2200 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 18,400 |
|
Aug 12, 2026
|
1.2700 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 30,100 |
|
Aug 11, 2026
|
1.1800 | 1.3100 | 1.1800 | 1.2700 | 1.2700 | 34,900 |
|
Aug 10, 2026
|
1.1000 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 28,200 |
|
Aug 7, 2026
|
1.0500 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 36,100 |
|
Aug 6, 2026
|
1.0600 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 55,900 |
|
Aug 5, 2026
|
1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 80,800 |
|
Aug 4, 2026
|
1.1100 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 135,200 |
|
Jul 31, 2026
|
1.0900 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 12,900 |
|
Jul 30, 2026
|
1.0100 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 28,100 |
|
Jul 29, 2026
|
1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 28,200 |
|
Jul 28, 2026
|
1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 7,900 |
|
Jul 27, 2026
|
1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 22,700 |
|
Jul 24, 2026
|
1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 17,400 |
|
Jul 23, 2026
|
1.0900 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 70,100 |
|
Jul 22, 2026
|
1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 49,900 |
|
Jul 21, 2026
|
1.0600 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 53,700 |
|
Jul 20, 2026
|
1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 24,800 |
|
Jul 17, 2026
|
1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 28,600 |
|
Jul 16, 2026
|
1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 32,900 |
|
Jul 15, 2026
|
1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 12,700 |
|
Jul 14, 2026
|
1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 20,300 |
|
Jul 13, 2026
|
1.1100 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 62,500 |
|
Jul 10, 2026
|
1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 38,600 |
|
Jul 9, 2026
|
1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 13,300 |
|
Jul 8, 2026
|
1.1000 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 44,300 |
|
Jul 7, 2026
|
1.1700 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 55,800 |
|
Jul 6, 2026
|
1.1700 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 31,700 |
|
Jul 3, 2026
|
1.1000 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 3,300 |
|
Jul 2, 2026
|
1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 55,300 |
|
Jun 30, 2026
|
1.1200 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 49,900 |
|
Jun 29, 2026
|
1.1700 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 52,500 |
|
Jun 26, 2026
|
1.1400 | 1.3200 | 1.1200 | 1.1200 | 1.1200 | 194,200 |
|
Jun 25, 2026
|
1.1400 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 47,600 |
|
Jun 24, 2026
|
1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 59,000 |
|
Jun 23, 2026
|
1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 64,500 |
|
Jun 22, 2026
|
1.1800 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 41,000 |
|
Jun 19, 2026
|
1.2900 | 1.3100 | 1.1600 | 1.2000 | 1.2000 | 66,400 |
|
Jun 18, 2026
|
1.1500 | 1.2600 | 1.1300 | 1.1900 | 1.1900 | 65,700 |
|
Jun 17, 2026
|
1.2300 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 45,900 |
|
Jun 16, 2026
|
1.2200 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 53,300 |
|
Jun 15, 2026
|
1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 62,400 |
|
Jun 12, 2026
|
1.1900 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 29,900 |
|
Jun 11, 2026
|
1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 114,500 |
|
Jun 10, 2026
|
1.1200 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 79,200 |
|
Jun 9, 2026
|
1.1100 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 80,900 |
|
Jun 8, 2026
|
1.1800 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 54,100 |
|
Jun 5, 2026
|
1.2400 | 1.2400 | 1.1300 | 1.1400 | 1.1400 | 193,200 |
|
Jun 4, 2026
|
1.2400 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 31,800 |
|
Jun 3, 2026
|
1.3000 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 432,000 |
|
Jun 2, 2026
|
1.3000 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 70,900 |
|
Jun 1, 2026
|
1.3000 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 60,500 |
|
May 29, 2026
|
1.2600 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 6,600 |
|
May 28, 2026
|
1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 68,200 |
|
May 27, 2026
|
1.2800 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 22,300 |
|
May 26, 2026
|
1.3500 | 1.3500 | 1.2300 | 1.2500 | 1.2500 | 61,200 |
|
May 25, 2026
|
1.2600 | 1.4100 | 1.2600 | 1.3500 | 1.3500 | 51,300 |
|
May 22, 2026
|
1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 35,800 |
|
May 21, 2026
|
1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 101,500 |
|
May 20, 2026
|
1.2300 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 58,700 |
|
May 19, 2026
|
1.3000 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 78,400 |
|
May 15, 2026
|
1.3000 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 67,000 |
|
May 14, 2026
|
1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 66,500 |
|
May 13, 2026
|
1.2900 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 90,700 |
|
May 12, 2026
|
1.3200 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 165,100 |
|
May 11, 2026
|
1.3300 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 177,000 |
|
May 8, 2026
|
1.2600 | 1.3700 | 1.2600 | 1.3600 | 1.3600 | 88,900 |
|
May 7, 2026
|
1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 34,000 |
|
May 6, 2026
|
1.2800 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 285,900 |
|
May 5, 2026
|
1.3000 | 1.3700 | 1.2200 | 1.3000 | 1.3000 | 96,900 |
|
May 4, 2026
|
1.2500 | 1.4200 | 1.2500 | 1.2900 | 1.2900 | 122,300 |
|
May 1, 2026
|
1.3500 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 73,500 |
|
Apr 30, 2026
|
1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 52,100 |
|
Apr 29, 2026
|
1.3700 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 62,900 |
|
Apr 28, 2026
|
1.3900 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 130,600 |
|
Apr 27, 2026
|
1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 41,500 |
|
Apr 24, 2026
|
1.4500 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 28,300 |
|
Apr 23, 2026
|
1.4000 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 25,900 |
|
Apr 22, 2026
|
1.4000 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 47,900 |
|
Apr 21, 2026
|
1.4800 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 107,700 |
|
Apr 20, 2026
|
1.3800 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 88,500 |
|
Apr 17, 2026
|
1.4700 | 1.5600 | 1.4000 | 1.4400 | 1.4400 | 214,700 |
|
Apr 16, 2026
|
1.3700 | 1.4600 | 1.3300 | 1.4400 | 1.4400 | 115,000 |
|
Apr 15, 2026
|
1.4000 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 79,100 |
|
Apr 14, 2026
|
1.4400 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 46,700 |
|
Apr 13, 2026
|
1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 105,900 |
|
Apr 10, 2026
|
1.4000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 67,400 |
|
Apr 9, 2026
|
1.3000 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 66,800 |
|
Apr 8, 2026
|
1.4000 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 68,800 |
|
Apr 7, 2026
|
1.3800 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 175,500 |
|
Apr 6, 2026
|
1.4200 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 32,900 |
|
Apr 2, 2026
|
1.4300 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 87,300 |
|
Apr 1, 2026
|
1.4500 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 105,600 |
|
Mar 31, 2026
|
1.4400 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 170,000 |
|
Mar 30, 2026
|
1.5800 | 1.5800 | 1.3500 | 1.3800 | 1.3800 | 184,800 |
|
Mar 27, 2026
|
1.3600 | 1.5000 | 1.3000 | 1.4500 | 1.4500 | 236,800 |
|
Mar 26, 2026
|
1.4300 | 1.5100 | 1.3400 | 1.3600 | 1.3600 | 237,700 |
|
Mar 25, 2026
|
1.4000 | 1.5000 | 1.3400 | 1.4800 | 1.4800 | 240,000 |
|
Mar 24, 2026
|
1.2400 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 50,300 |
|
Mar 23, 2026
|
1.1100 | 1.2600 | 1.1100 | 1.2400 | 1.2400 | 183,600 |
|
Mar 20, 2026
|
1.2400 | 1.2700 | 1.0600 | 1.1300 | 1.1300 | 232,300 |
|
Mar 19, 2026
|
1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 53,600 |
|
Mar 18, 2026
|
1.4400 | 1.4400 | 1.3000 | 1.3500 | 1.3500 | 110,300 |
|
Mar 17, 2026
|
1.4400 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 68,400 |
|
Mar 16, 2026
|
1.5000 | 1.6200 | 1.4000 | 1.4500 | 1.4500 | 184,200 |
|
Mar 13, 2026
|
1.5700 | 1.6200 | 1.3900 | 1.4900 | 1.4900 | 243,100 |
|
Mar 12, 2026
|
1.5800 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 177,300 |
|
Mar 11, 2026
|
1.7000 | 1.7500 | 1.5400 | 1.6400 | 1.6400 | 381,700 |
|
Mar 10, 2026
|
1.6000 | 1.7400 | 1.5800 | 1.6200 | 1.6200 | 488,500 |
|
Mar 9, 2026
|
1.7000 | 1.7000 | 1.4000 | 1.5600 | 1.5600 | 270,600 |
|
Mar 6, 2026
|
1.4400 | 2.0000 | 1.4000 | 1.7500 | 1.7500 | 445,000 |
|
Mar 5, 2026
|
1.4700 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 77,400 |
|
Mar 4, 2026
|
1.4900 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 76,400 |
|
Mar 3, 2026
|
1.4700 | 1.5200 | 1.3800 | 1.4900 | 1.4900 | 83,300 |
|
Mar 2, 2026
|
1.5800 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 142,000 |
|
Feb 27, 2026
|
1.5600 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 32,200 |
|
Feb 26, 2026
|
1.5900 | 1.6300 | 1.5300 | 1.6200 | 1.6200 | 96,500 |
|
Feb 25, 2026
|
1.5900 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 101,300 |
|
Feb 24, 2026
|
1.5100 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 105,600 |
|
Feb 23, 2026
|
1.3400 | 1.5100 | 1.3300 | 1.5100 | 1.5100 | 261,800 |
|
Feb 20, 2026
|
1.3600 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 53,900 |
|
Feb 19, 2026
|
1.3500 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 121,000 |
|
Feb 18, 2026
|
1.3300 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 89,200 |
|
Feb 17, 2026
|
1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 102,600 |
