Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Rua Gold Inc. R (X9R.MU)

Compare
0.3920
+0.0180
+(4.81%)
At close: February 24 at 8:05:33 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.00000.00000.00000.39200.3920-
Feb 21, 20250.37400.37400.37400.37400.3740-
Feb 20, 20250.41400.41400.37200.37200.372083
Feb 19, 20250.41400.41400.41400.41400.4140-
Feb 18, 20250.41400.41400.41400.41400.4140-
Feb 17, 20250.41400.41400.41400.41400.4140-
Feb 14, 20250.42400.42400.39600.39600.3960617
Feb 13, 20250.42800.42800.42800.42800.42802,400
Feb 12, 20250.42200.42200.42200.42200.4220-
Feb 11, 20250.42200.42200.42200.42200.4220-
Feb 10, 20250.42200.42200.42200.42200.4220-
Feb 7, 20250.42200.42200.42200.42200.4220-
Feb 6, 20250.43400.43400.43400.43400.4340-
Feb 5, 20250.43400.43400.43400.43400.4340-
Feb 4, 20250.39000.39000.39000.39000.3900-
Feb 3, 20250.39000.39000.39000.39000.3900-
Jan 31, 20250.39000.39000.39000.39000.3900-
Jan 30, 20250.39000.39000.39000.39000.3900-
Jan 29, 20250.38200.38200.37600.37600.37602,000
Jan 28, 20250.38200.38200.38200.38200.3820-
Jan 27, 20250.40200.42200.38200.38200.38207,500
Jan 24, 20250.40000.40000.40000.40000.4000-
Jan 23, 20250.40000.40000.40000.40000.4000-
Jan 22, 20250.40000.40000.40000.40000.4000-
Jan 21, 20250.40000.40000.40000.40000.4000-
Jan 20, 20250.40000.40000.40000.40000.4000-
Jan 17, 20250.43000.43000.39500.39500.395023,333
Jan 16, 20250.43100.43100.43100.43100.4310-
Jan 15, 20250.40500.40500.40500.40500.4050-
Jan 14, 20250.43200.43200.43200.43200.4320-
Jan 13, 20250.43700.43700.43700.43700.4370-
Jan 10, 20250.43700.43700.43700.43700.4370-
Jan 9, 20250.38700.43700.38700.43700.43705
Jan 8, 20250.38700.38700.38700.38700.3870-
Jan 7, 20250.38700.38700.38700.38700.3870-
Jan 6, 20250.40300.40300.38700.38700.387033
Jan 3, 20250.40300.40300.40300.40300.4030-
Jan 2, 20250.40300.40300.40300.40300.4030-
Dec 30, 20240.40700.40700.40700.40700.4070-
Dec 27, 20240.40700.40700.40700.40700.4070-
Dec 23, 20240.41700.41700.41700.41700.4170-
Dec 20, 20240.45200.45200.45200.45200.4520-
Dec 19, 20240.42900.42900.42900.42900.4290-
Dec 18, 20240.42900.42900.42900.42900.4290-
Dec 17, 20240.43100.43100.42400.42400.4240375
Dec 16, 20240.43200.43200.43100.43100.431026
Dec 13, 20240.48100.48100.39500.39500.39507,133
Dec 12, 20240.51450.51480.51450.51480.5148834
Dec 11, 20240.59360.59360.59360.59360.5936-
Dec 10, 20240.55790.55790.55790.55790.5579-
Dec 9, 20240.52000.52000.52000.52000.5200-
Dec 6, 2024 1:6 Stock Splits
Dec 6, 20240.52800.52800.52800.52800.5280-
Dec 5, 20240.52800.52800.52800.52800.5280-
Dec 4, 20240.52200.52800.52200.52800.5280614
Dec 3, 20240.52200.52200.52200.52200.5220-
Dec 2, 20240.52200.52200.52200.52200.5220-
Nov 29, 20240.52200.52200.52200.52200.5220-
Nov 28, 20240.60000.60000.60000.60000.6000-
Nov 27, 20240.62400.62400.62400.62400.6240-
Nov 26, 20240.66600.66600.62400.62400.6240750
Nov 25, 20240.66600.66600.66600.66600.6660-
Nov 22, 20240.67800.67800.66600.66600.66601,666
Nov 21, 20240.70800.70800.70800.70800.7080-
Nov 20, 20240.72000.72000.71400.71400.7140614
Nov 19, 20240.72000.72000.72000.72000.7200-
Nov 18, 20240.72000.72000.72000.72000.7200-
Nov 15, 20240.72000.72000.72000.72000.7200-
Nov 14, 20240.60600.72000.60600.72000.7200166
Nov 13, 20240.70800.70800.60600.60600.6060286
Nov 12, 20240.70800.70800.70800.70800.7080-
Nov 11, 20240.72600.72600.70800.70800.70802,500
Nov 8, 20240.72000.72000.72000.72000.7200-
Nov 7, 20240.72000.72000.72000.72000.7200-
Nov 6, 20240.73800.73800.73800.73800.7380-
Nov 5, 20240.73800.73800.73800.73800.7380-
Nov 4, 20240.79200.79200.79200.79200.7920-
Nov 1, 20240.79200.79200.79200.79200.7920-
Oct 31, 20240.79200.79200.79200.79200.7920-
Oct 30, 20240.79200.79200.79200.79200.7920-
Oct 29, 20240.79200.80400.79200.80400.8040166
Oct 28, 20240.79200.79200.79200.79200.7920-
Oct 25, 20240.76200.76200.76200.76200.7620-
Oct 24, 20240.77400.77400.76200.76200.7620333
Oct 23, 20240.76800.80400.76800.80400.8040166
Oct 22, 20240.77400.77400.72600.76800.76801,500
Oct 21, 20240.70800.77400.70800.77400.7740334
Oct 18, 20240.64200.70800.64200.70800.70801,666
Oct 17, 20240.69000.69000.64200.64200.6420366
Oct 16, 20240.69000.69000.69000.69000.6900-
Oct 15, 20240.70800.70800.70800.70800.7080-
Oct 14, 20240.71400.73200.70800.70800.70801,666
Oct 11, 20240.66600.66600.66600.66600.6660-
Oct 10, 20240.66600.66600.66600.66600.6660-
Oct 9, 20240.64800.64800.64800.64800.6480-
Oct 8, 20240.63600.63600.63600.63600.6360-
Oct 7, 20240.63600.70800.63600.70800.7080166
Oct 4, 20240.68400.68400.63600.63600.63601,666
Oct 3, 20240.68400.68400.68400.68400.6840-
Oct 2, 20240.68400.68400.68400.68400.6840-
Oct 1, 20240.68400.68400.68400.68400.6840-
Sep 30, 20240.68400.68400.68400.68400.6840-
Sep 27, 20240.68400.68400.68400.68400.6840-
Sep 26, 20240.67800.67800.67800.67800.6780-
Sep 25, 20240.66600.66600.66600.66600.6660-
Sep 24, 20240.66600.66600.66600.66600.6660-
Sep 23, 20240.66600.66600.66600.66600.6660-
Sep 20, 20240.65400.65400.65400.65400.6540-
Sep 19, 20240.65400.65400.65400.65400.6540-
Sep 18, 20240.65400.65400.65400.65400.6540-
Sep 17, 20240.67800.67800.67800.67800.6780-
Sep 16, 20240.67800.67800.67800.67800.6780-
Sep 13, 20240.67800.67800.67800.67800.6780-
Sep 12, 20240.67800.67800.67800.67800.6780-
Sep 11, 20240.67800.67800.67800.67800.6780-
Sep 10, 20240.67800.67800.67800.67800.6780-
Sep 9, 20240.67800.67800.67800.67800.6780-
Sep 6, 20240.67800.67800.67800.67800.6780-
Sep 5, 20240.67800.67800.67800.67800.6780-
Sep 4, 20240.67200.67200.67200.67200.6720-
Sep 3, 20240.72000.72000.67200.67200.67208
Sep 2, 20240.72000.72000.72000.72000.7200-
Aug 30, 20240.72000.72000.72000.72000.7200-
Aug 29, 20240.72000.72000.72000.72000.7200-
Aug 28, 20240.71400.72000.71400.72000.720023
Aug 27, 20240.71400.71400.71400.71400.7140-
Aug 26, 20240.71400.71400.71400.71400.7140-
Aug 23, 20240.70200.71400.70200.71400.7140-
Aug 22, 20240.70200.70200.70200.70200.7020-
Aug 21, 20240.71400.71400.71400.71400.7140-
Aug 20, 20240.69000.71400.69000.71400.71401,333
Aug 19, 20240.69000.69000.69000.69000.6900-
Aug 16, 20240.69000.69000.69000.69000.6900-
Aug 15, 20240.69000.69000.69000.69000.6900-
Aug 14, 20240.69000.69000.69000.69000.6900-
Aug 13, 20240.69000.69000.69000.69000.6900-
Aug 12, 20240.69000.69000.69000.69000.6900-
Aug 9, 20240.69000.69000.69000.69000.6900-
Aug 8, 20240.69000.69000.69000.69000.6900-
Aug 7, 20240.72000.72000.72000.72000.7200-
Aug 6, 20240.72000.72000.72000.72000.7200-
Aug 5, 20240.72000.72000.72000.72000.7200-
Aug 2, 20240.72000.72000.72000.72000.7200-
Aug 1, 20240.72000.72000.72000.72000.7200-
Jul 31, 20240.72000.72000.72000.72000.7200-
Jul 30, 20240.72000.72000.72000.72000.7200-
Jul 29, 20240.69600.72000.69600.72000.7200266
Jul 26, 20240.75000.75000.75000.75000.7500-
Jul 25, 20240.76200.76200.76200.76200.7620-
Jul 24, 20240.76200.76200.76200.76200.7620-
Jul 23, 20240.77400.77400.77400.77400.7740-
Jul 22, 20240.77400.77400.77400.77400.7740-
Jul 19, 20240.78000.78000.78000.78000.7800-
Jul 18, 20240.84000.85200.84000.85200.852050
Jul 17, 20240.79800.79800.79800.79800.7980-
Jul 16, 20240.79800.79800.79800.79800.7980-
Jul 15, 20240.84600.84600.84600.84600.8460-
Jul 12, 20240.84600.84600.84600.84600.8460-
Jul 11, 20240.84600.84600.84600.84600.8460-
Jul 10, 20240.84600.84600.84600.84600.8460-
Jul 9, 20240.79800.79800.79800.79800.7980-
Jul 8, 20240.77400.77400.77400.77400.7740-
Jul 5, 20240.77400.77400.77400.77400.7740-
Jul 4, 20240.77400.77400.77400.77400.7740-
Jul 3, 20240.77400.77400.77400.77400.7740-
Jul 2, 20240.77400.77400.77400.77400.7740-
Jul 1, 20240.77400.77400.77400.77400.7740-
Jun 28, 20240.77400.77400.77400.77400.7740-
Jun 27, 20240.77400.77400.77400.77400.7740-
Jun 26, 20240.78600.78600.78600.78600.7860-
Jun 25, 20240.78600.78600.78600.78600.7860-
Jun 24, 20240.78000.78000.78000.78000.7800-
Jun 21, 20240.76800.76800.76800.76800.7680-
Jun 20, 20240.76800.76800.76800.76800.7680-
Jun 19, 20240.78600.78600.78600.78600.7860-
Jun 18, 20240.79800.79800.79800.79800.7980-
Jun 17, 20240.79800.79800.79800.79800.79808
Jun 14, 20240.82800.84600.82800.84600.846083
Jun 13, 20240.83400.83400.83400.83400.8340-
Jun 12, 20240.83400.83400.83400.83400.8340-
Jun 11, 20240.79800.84000.79800.83400.83401,033
Jun 10, 20240.79800.79800.79800.79800.7980-
Jun 7, 20240.76200.84600.76200.79800.79805,000
Jun 6, 20240.76200.76200.76200.76200.7620-
Jun 5, 20240.76200.76200.76200.76200.7620-
Jun 4, 20240.91800.91800.91800.91800.9180-
Jun 3, 20240.84600.91800.84600.91800.918033
May 31, 20240.84000.84000.81000.81000.8100433
May 30, 20240.84000.84000.84000.84000.840050
May 29, 20240.81000.81000.81000.81000.8100-
May 28, 20240.78600.81000.78600.81000.810025
May 27, 20240.76800.76800.76800.76800.7680-
May 24, 20240.76800.76800.76800.76800.7680-
May 23, 20240.76800.76800.76800.76800.7680-
May 22, 20240.75600.75600.75600.75600.7560-
May 21, 20240.69600.69600.69600.69600.6960-
May 20, 20240.69600.69600.69600.69600.6960-
May 17, 20240.69600.69600.69600.69600.6960-
May 16, 20240.69000.69000.69000.69000.6900-
May 15, 20240.75000.75000.69000.69000.690033
May 14, 20240.69000.75000.69000.75000.75002,000
May 13, 20240.69000.69000.69000.69000.6900-
May 10, 20240.69000.69000.69000.69000.6900-
May 9, 20240.69000.69000.69000.69000.6900-
May 8, 20240.69000.69000.69000.69000.6900-
May 7, 20240.79800.79800.77400.77400.7740166
May 6, 20240.72000.87000.72000.81600.816016,000
May 3, 20240.72600.74400.72600.74400.7440250
May 2, 20240.76200.76200.72600.72600.72601,500
Apr 30, 20240.76200.76200.76200.76200.7620-
Apr 29, 20240.78600.78600.76200.76200.7620200
Apr 26, 20240.78600.78600.78600.78600.7860-
Apr 25, 20240.78600.78600.78600.78600.7860-
Apr 24, 20240.87600.88200.78600.78600.78602,000
Apr 23, 20240.87600.87600.87600.87600.8760-
Apr 22, 20240.89400.89400.89400.89400.894050
Apr 19, 20240.85800.85800.73800.74400.744012,030
Apr 18, 20240.87600.88500.80400.85800.85801,025
Apr 17, 20240.87000.90000.87000.90000.9000166
Apr 16, 20240.87000.87000.87000.87000.8700-
Apr 15, 20240.90000.90000.87000.87000.87003,666
Apr 12, 20240.71400.71400.71400.71400.7140-
Apr 11, 20240.71400.71400.71400.71400.7140-
Apr 10, 20240.86160.86160.71400.71400.7140233
Apr 9, 20240.90120.90120.86160.86160.8616166
Apr 8, 20240.94560.94560.83040.90120.90121,958
Apr 5, 20240.76080.94560.66000.94560.9456433
Apr 4, 20240.77280.86400.76080.76080.7608616
Apr 3, 20240.76320.88800.73320.77280.77281,301
Apr 2, 20240.98400.98400.66000.76320.76327,108
Mar 28, 20240.63600.63600.63600.63600.6360-
Mar 27, 20240.77400.77400.63600.63600.6360333
Mar 26, 20240.78000.78000.78000.78000.7800833
Mar 25, 20240.72000.90000.72000.90000.900016
Mar 22, 20240.72000.72000.72000.72000.7200-
Mar 21, 20240.72000.72000.72000.72000.7200-
Mar 20, 20240.72000.72000.72000.72000.7200-
Mar 19, 20240.56640.72000.56640.72000.720075
Mar 18, 20240.56640.56640.56640.56640.5664-
Mar 15, 20240.56640.56640.56640.56640.5664-
Mar 14, 20240.56640.56640.56640.56640.5664-
Mar 13, 20240.56640.56640.56640.56640.5664-
Mar 12, 20240.42600.56640.42600.56640.5664900
Mar 11, 20240.42600.42600.42600.42600.4260-
Mar 8, 20240.39600.39600.39600.39600.3960-
Mar 7, 20240.39600.39600.39600.39600.3960-
Mar 6, 20240.39600.39600.39600.39600.3960-

Related Tickers

A34.SG Hertz Energy Inc.
0.0920
-1.60%
 
HZLIF Hertz Energy Inc.
0.1289
+25.04%
 
CLLXF Callinex Mines Inc.
0.5102
-2.20%
 
CNX.V Callinex Mines Inc.
0.7500
+2.74%
 
BYRG.CN BayridgeRes
0.0550
0.00%
 
SYH.V Skyharbour Resources Ltd.
0.3350
+6.35%
 
LITM Snow Lake Resources Ltd.
0.4700
+3.57%