Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Rusoro Mining Ltd (PKJ2.SG)

0.3800
+0.0040
+(1.06%)
As of 8:04:48 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.38000.38000.38000.38000.3800-
Apr 22, 20250.36400.39100.36400.37600.3760-
Apr 17, 20250.41700.41700.36200.36200.3620-
Apr 16, 20250.42100.42300.40000.42300.4230-
Apr 15, 20250.43600.43700.42500.42500.4250-
Apr 14, 20250.43400.43600.42300.43000.4300-
Apr 11, 20250.43000.43000.40700.41500.4150-
Apr 10, 20250.44500.44500.41100.41500.4150-
Apr 9, 20250.43600.43600.41300.41800.4180-
Apr 8, 20250.41000.41100.41000.41000.4100-
Apr 7, 20250.42900.45600.42900.45600.4560-
Apr 4, 20250.49000.49200.42200.43000.4300-
Apr 3, 20250.51200.51200.44000.44600.4460-
Apr 2, 20250.53400.53400.50800.50800.5080-
Apr 1, 20250.53600.54400.53600.54000.5400-
Mar 31, 20250.55000.55000.51600.53800.5380-
Mar 28, 20250.54600.54800.54200.54200.5420-
Mar 27, 20250.55600.55600.53400.53800.5380-
Mar 26, 20250.54200.54200.52800.52800.5280-
Mar 25, 20250.52400.52400.50600.51600.5160-
Mar 24, 20250.62000.62000.62000.62000.6200-
Mar 21, 20250.62800.62800.60600.60600.6060-
Mar 20, 20250.63000.63800.63000.63800.6380-
Mar 19, 20250.63600.63600.63600.63600.6360-
Mar 18, 20250.65600.65600.64000.64000.6400-
Mar 17, 20250.65600.65600.65400.65600.6560-
Mar 14, 20250.59600.63400.59400.63400.6340-
Mar 13, 20250.62200.62200.58800.58800.5880-
Mar 12, 20250.59400.61800.59400.61200.6120-
Mar 11, 20250.59600.59600.59600.59600.5960-
Mar 10, 20250.54400.62200.54400.57800.5780-
Mar 7, 20250.53800.53800.47000.47000.4700-
Mar 6, 20250.53200.53200.46200.46200.4620-
Mar 5, 20250.54400.54400.47000.47000.4700-
Mar 4, 20250.53400.53400.46800.47400.4740-
Mar 3, 20250.56200.56200.50800.51000.5100-
Feb 28, 20250.55000.55000.51200.51400.5140-
Feb 27, 20250.53600.53600.49800.51200.5120-
Feb 26, 20250.54200.54200.47000.47400.4740-
Feb 25, 20250.55800.55800.50600.51400.5140-
Feb 24, 20250.54600.54800.53200.54800.5480-
Feb 21, 20250.52200.52200.50400.51600.5160-
Feb 20, 20250.51000.51000.48100.50600.5060-
Feb 19, 20250.47600.48600.47600.48600.4860-
Feb 18, 20250.51000.51000.48100.48200.4820-
Feb 17, 20250.50800.50800.50800.50800.5080-
Feb 14, 20250.53000.53000.49900.49900.4990-
Feb 13, 20250.52200.52200.49900.49900.4990-
Feb 12, 20250.52400.52400.50000.50000.5000-
Feb 11, 20250.51800.51800.48200.48200.4820-
Feb 10, 20250.53000.53200.47800.48800.4880-
Feb 7, 20250.52800.53000.43500.43500.4350-
Feb 6, 20250.53400.53400.46300.46300.4630-
Feb 5, 20250.54800.54800.47000.48900.4890-
Feb 4, 20250.54000.54200.48600.53200.5320-
Feb 3, 20250.49400.49400.42700.49000.4900-
Jan 31, 20250.52200.52200.46500.46500.4650-
Jan 30, 20250.47000.48500.46100.48500.4850-
Jan 29, 20250.44400.44400.42900.42900.4290-
Jan 28, 20250.41100.41100.40700.40700.4070-
Jan 27, 20250.44300.44300.41100.41100.4110-
Jan 24, 20250.43200.43200.43200.43200.4320-
Jan 23, 20250.42600.42600.41000.42300.4230-
Jan 22, 20250.41400.41500.41300.41500.4150-
Jan 21, 20250.43200.43200.40200.41300.4130-
Jan 20, 20250.43500.43800.42400.43800.4380-
Jan 17, 20250.45700.45700.41700.42900.4290-
Jan 16, 20250.47800.47800.43200.45200.4520-
Jan 15, 20250.47800.47800.44500.44700.4470-
Jan 14, 20250.48600.48600.44500.44500.4450-
Jan 13, 20250.50600.50800.48900.48900.4890-
Jan 10, 20250.49600.50000.49500.50000.5000-
Jan 9, 20250.49600.50200.49600.50200.5020-
Jan 8, 20250.51000.51000.46100.46100.461010,000
Jan 7, 20250.50200.50200.47600.48600.4860-
Jan 6, 20250.49600.49600.46900.49500.4950-
Jan 3, 20250.55200.55200.49900.49900.4990-
Jan 2, 20250.54000.54200.54000.54200.5420-
Dec 30, 20240.55000.55000.54800.54800.5480-
Dec 27, 20240.54400.54400.52800.52800.5280-
Dec 23, 20240.59000.59000.54400.54400.5440-
Dec 20, 20240.52600.52600.51600.51600.5160-
Dec 19, 20240.51800.51800.51800.51800.5180-
Dec 18, 20240.54200.54200.53600.53600.5360-
Dec 17, 20240.59800.59800.53600.53600.5360-
Dec 16, 20240.59800.59800.53800.55600.5560-
Dec 13, 20240.56600.56600.52600.54000.5400-
Dec 12, 20240.59000.59000.52400.52400.5240-
Dec 11, 20240.59400.59600.52600.52600.5260-
Dec 10, 20240.57600.58000.52400.56000.5600-
Dec 9, 20240.59200.59200.52600.54200.5420-
Dec 6, 20240.54200.56600.54200.56600.5660-
Dec 5, 20240.57600.57600.54200.54200.5420-
Dec 4, 20240.53800.54400.53800.54400.5440-
Dec 3, 20240.53400.54200.52000.54000.5400-
Dec 2, 20240.52600.55600.47600.52400.5240-
Nov 29, 20240.51000.51200.51000.51200.5120-
Nov 28, 20240.52400.52400.49000.49000.4900-
Nov 27, 20240.53200.53200.47300.51200.5120-
Nov 26, 20240.53200.53200.49700.49700.4970-
Nov 25, 20240.57000.57200.53800.53800.5380-
Nov 22, 20240.55600.55600.49400.55000.5500-
Nov 21, 20240.42000.54000.38800.54000.5400-
Nov 20, 20240.39200.39200.36000.38700.3870-
Nov 19, 20240.39700.39800.36100.36800.3680-
Nov 18, 20240.39600.39600.36100.37100.3710-
Nov 15, 20240.39700.39700.37300.37700.3770-
Nov 14, 20240.43800.44000.37900.37900.3790-
Nov 13, 20240.41100.41100.40700.40900.4090-
Nov 12, 20240.43700.44000.38300.38600.38605,000
Nov 11, 20240.46100.46200.43100.43600.4360-
Nov 8, 20240.39300.40600.37700.40600.4060-
Nov 7, 20240.46000.46000.36900.36900.3690-
Nov 6, 20240.40100.40100.37800.40000.4000-
Nov 5, 20240.41600.41800.35800.35800.358010,000
Nov 4, 20240.48600.48600.41800.41800.4180-
Nov 1, 20240.52600.52600.48800.48800.4880-
Oct 31, 20240.54600.54600.50800.51400.5140-
Oct 30, 20240.60000.60000.55000.55000.5500-
Oct 29, 20240.57200.57200.55000.55000.5500-
Oct 28, 20240.57600.57600.55200.55200.5520-
Oct 25, 20240.56400.56400.54400.55400.5540-
Oct 24, 20240.59200.59200.54000.56000.5600-
Oct 23, 20240.59200.59200.58200.58200.5820-
Oct 22, 20240.61600.61600.57200.58200.582038,000
Oct 21, 20240.61600.61600.57200.58800.588038,000
Oct 18, 20240.64400.64400.59400.59400.5940-
Oct 17, 20240.64400.64400.59600.61600.6160-
Oct 16, 20240.65400.65400.64200.64400.6440-
Oct 15, 20240.64800.68000.64600.64600.646025,000
Oct 14, 20240.67800.67800.65000.65000.6500-
Oct 11, 20240.69800.69800.65800.65800.6580-
Oct 10, 20240.74600.74600.69600.70000.7000-
Oct 9, 20240.80600.80600.72200.72200.72204,564
Oct 8, 20240.82600.82600.78800.78800.7880-
Oct 7, 20240.80600.81600.80200.80800.808015,000
Oct 4, 20240.80800.81200.78400.81200.8120-
Oct 3, 20240.81000.81200.81000.81000.8100-
Oct 2, 20240.81000.81400.79800.80000.8000-
Oct 1, 20240.82000.82000.79400.79400.7940-
Sep 30, 20240.80000.80000.72200.79800.7980-
Sep 27, 20240.85400.85400.80600.80600.8060-
Sep 26, 20240.88800.90200.88600.89200.8920-
Sep 25, 20240.91400.91400.90200.90200.9020-
Sep 24, 20240.91400.91400.87000.91200.9120-
Sep 23, 20240.84200.90800.82200.90800.9080-
Sep 20, 20240.82400.84800.80000.84800.8480-
Sep 19, 20240.83000.83200.81800.81800.8180-
Sep 18, 20240.84400.84400.83200.84000.8400-
Sep 17, 20240.84400.86000.84400.85000.85004,099
Sep 16, 20240.85400.85400.82600.82600.8260-
Sep 13, 20240.85400.85400.84200.84200.8420-
Sep 12, 20240.85200.85600.84800.85000.8500-
Sep 11, 20240.87600.87600.83400.85000.8500-
Sep 10, 20240.88400.88600.88000.88000.8800-
Sep 9, 20240.88200.89000.88200.89000.8900-
Sep 6, 20240.90200.90400.88200.88600.8860-
Sep 5, 20240.89200.90400.88800.90200.9020-
Sep 4, 20240.89200.89600.89000.89600.8960-
Sep 3, 20240.89200.91200.89200.89400.8940-
Sep 2, 20240.91400.91400.87600.87600.8760-
Aug 30, 20240.92000.92200.91200.92200.9220-
Aug 29, 20240.92200.93600.91600.91600.9160-
Aug 28, 20240.93400.93800.91800.91800.9180-
Aug 27, 20240.91200.92200.91200.92200.9220-
Aug 26, 20240.92200.93400.91800.92200.92204,000
Aug 23, 20240.93400.97000.92800.92800.92801,950
Aug 22, 20240.91400.93000.91400.92600.9260-
Aug 21, 20240.91600.94800.91600.94800.9480-
Aug 20, 20240.94400.94400.91600.92400.9240-
Aug 19, 20240.90800.91200.90800.91200.9120-
Aug 16, 20240.90800.92000.90400.91800.9180-
Aug 15, 20240.88200.91600.88200.91200.9120-
Aug 14, 20240.87600.89600.87000.89400.8940-
Aug 13, 20240.85400.88000.85400.88000.8800-
Aug 12, 20240.86200.88400.86200.88400.8840-
Aug 9, 20240.86200.86600.86200.86600.8660-
Aug 8, 20240.87400.88400.87400.88400.8840-
Aug 7, 20240.88200.90000.88200.90000.9000-
Aug 6, 20240.84200.89200.84200.89200.8920-
Aug 5, 20240.86000.86000.83600.83600.83601,500
Aug 2, 20240.88400.88400.87000.87000.8700-
Aug 1, 20240.92800.97800.91800.91800.9180501
Jul 31, 20240.94601.04500.91600.94200.94201,000
Jul 30, 20240.87600.95400.87600.94800.9480-
Jul 29, 20240.90200.96400.90200.94600.9460-
Jul 26, 20240.88200.88200.88200.88200.8820-
Jul 25, 20240.86600.88200.86400.87600.8760-
Jul 24, 20240.84600.90200.84600.90200.9020-
Jul 23, 20240.85000.87000.85000.87000.8700-
Jul 22, 20240.83600.86600.83600.86600.8660-
Jul 19, 20240.85400.86000.83600.83600.83603,000
Jul 18, 20240.84400.86200.84400.85800.8580-
Jul 17, 20240.79800.85600.79800.85000.8500-
Jul 16, 20240.83600.88200.83400.87800.8780-
Jul 15, 20240.84400.85400.81000.85400.8540-
Jul 12, 20240.82800.84600.82800.84000.8400-
Jul 11, 20240.81200.84400.81000.84000.8400-
Jul 10, 20240.79400.83600.76600.83600.83604,985
Jul 9, 20240.78600.80000.78200.80000.8000-
Jul 8, 20240.81800.81800.81000.81000.8100-
Jul 5, 20240.83200.83400.82000.82000.8200-
Jul 4, 20240.84000.85600.84000.85600.8560-
Jul 3, 20240.82200.84800.82200.84800.8480-
Jul 2, 20240.84400.85800.84400.85800.8580-
Jul 1, 20240.84600.84600.84400.84400.8440530
Jun 28, 20240.84200.88000.83000.88000.880012,200
Jun 27, 20240.85800.87600.85800.87600.8760-
Jun 26, 20240.86600.87400.86400.87400.8740-
Jun 25, 20240.85600.89000.85600.89000.8900-
Jun 24, 20240.87000.89600.87000.89600.8960-
Jun 21, 20240.87000.90400.87000.89600.8960-
Jun 20, 20240.86600.90200.83600.90200.9020-
Jun 19, 20240.87200.88200.87000.88200.8820-
Jun 18, 20240.85800.91200.85800.91200.9120-
Jun 17, 20240.86600.89000.86600.88200.8820-
Jun 14, 20240.89000.89200.84200.88200.8820-
Jun 13, 20240.89600.92400.89600.92400.9240-
Jun 12, 20240.88200.93200.88200.93200.9320-
Jun 11, 20240.88200.88400.88000.88000.8800-
Jun 10, 20240.88200.89000.88200.88600.8860-
Jun 7, 20240.85000.86200.81800.86200.8620-
Jun 6, 20240.89400.89400.85800.88000.8800-
Jun 5, 20240.90200.92400.90200.92400.9240-
Jun 4, 20240.90200.91800.90200.91800.9180-
Jun 3, 20240.90600.90800.90600.90800.9080-
May 31, 20240.90200.90200.89800.89800.8980-
May 30, 20240.90400.94200.90400.94200.9420-
May 29, 20240.90400.93400.90400.93400.9340-
May 28, 20240.88600.92000.88600.91600.9160-
May 27, 20240.89200.93800.75400.90200.90204,200
May 24, 20240.91000.93000.87200.92600.92602,000
May 23, 20240.94400.96200.93400.93400.9340-
May 22, 20240.89600.99400.89600.99400.99405,000
May 21, 20240.88800.92400.88800.92000.9200-
May 20, 20240.88600.88800.88600.88800.8880-
May 17, 20240.87400.93000.87400.92200.9220-
May 16, 20240.89200.92600.89200.92600.9260-
May 15, 20240.88800.91400.88800.90600.9060-
May 14, 20240.86000.92400.86000.91800.91801,200
May 13, 20240.86000.90400.86000.89800.8980-
May 10, 20240.87200.87200.87200.87200.8720-
May 9, 20240.86000.86000.86000.86000.8600-
May 8, 20240.80400.85200.80400.85200.8520-
May 7, 20240.80800.86800.80600.80600.806040
May 6, 20240.80800.83400.80800.83400.8340-
May 3, 20240.81000.83800.80800.83800.83801,500
May 2, 20240.80200.84000.80200.84000.8400-
Apr 30, 20240.82600.84200.82600.84200.8420-
Apr 29, 20240.81200.84000.77400.83800.838010,000
Apr 26, 20240.81200.85200.81200.84800.8480-
Apr 25, 20240.79800.84000.79800.84000.8400-
Apr 24, 20240.80000.85000.79800.85000.850080,300
Apr 23, 20240.77800.82600.77600.79800.7980-