Rome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.41	0.42	0.40	0.40	0.40	0.82%	31,135,782
Sep 8, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	193,881,907
Sep 5, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	16,070,894
Sep 4, 2025	0.39	0.39	0.37	0.39	0.39	-	31,548,922
Sep 3, 2025	0.39	0.39	0.38	0.39	0.39	-	2,584,058
Sep 2, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	10,964,516
Sep 1, 2025	0.39	0.42	0.37	0.40	0.40	-	59,103,979
Aug 29, 2025	0.32	0.42	0.30	0.40	0.40	27.42%	157,616,496
Aug 28, 2025	0.31	0.33	0.30	0.31	0.31	-	3,605,779
Aug 27, 2025	0.32	0.32	0.30	0.31	0.31	-	2,054,992
Aug 26, 2025	0.30	0.32	0.28	0.31	0.31	1.64%	16,885,576
Aug 22, 2025	0.30	0.32	0.29	0.31	0.31	-1.61%	8,121,924
Aug 21, 2025	0.30	0.33	0.28	0.31	0.31	1.64%	84,845,652
Aug 20, 2025	0.32	0.32	0.30	0.31	0.31	-	5,729,969
Aug 19, 2025	0.32	0.32	0.29	0.31	0.31	-1.61%	8,990,949
Aug 18, 2025	0.31	0.32	0.30	0.31	0.31	-	3,246,485
Aug 15, 2025	0.31	0.32	0.30	0.31	0.31	5.08%	7,090,841
Aug 14, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	18,893,416
Aug 13, 2025	0.31	0.31	0.29	0.30	0.30	-	2,489,641
Aug 12, 2025	0.31	0.32	0.29	0.30	0.30	9.09%	19,335,478
Aug 11, 2025	0.29	0.29	0.26	0.28	0.28	1.85%	1,968,880
Aug 8, 2025	0.25	0.29	0.25	0.27	0.27	10.20%	13,714,545
Aug 7, 2025	0.24	0.25	0.24	0.25	0.25	-	1,717,087
Aug 6, 2025	0.25	0.26	0.23	0.25	0.25	-5.77%	21,181,435
Aug 5, 2025	0.26	0.26	0.25	0.26	0.26	-	2,309,908
Aug 4, 2025	0.25	0.26	0.25	0.26	0.26	-	583,929
Aug 1, 2025	0.25	0.26	0.25	0.26	0.26	-	444,049
Jul 31, 2025	0.25	0.26	0.25	0.26	0.26	-	1,208,217
Jul 30, 2025	0.26	0.26	0.25	0.26	0.26	-	2,525,864
Jul 29, 2025	0.25	0.26	0.25	0.26	0.26	-	1,030,069
Jul 28, 2025	0.26	0.26	0.25	0.26	0.26	-	1,980,320
Jul 25, 2025	0.26	0.26	0.25	0.26	0.26	1.96%	8,339,247
Jul 24, 2025	0.25	0.26	0.25	0.26	0.26	-1.92%	2,592,460
Jul 23, 2025	0.26	0.26	0.25	0.26	0.26	-	4,037,322
Jul 22, 2025	0.27	0.31	0.25	0.26	0.26	-1.89%	11,425,657
Jul 21, 2025	0.28	0.28	0.26	0.27	0.27	-7.02%	9,301,052
Jul 18, 2025	0.28	0.30	0.27	0.29	0.29	-	1,699,693
Jul 17, 2025	0.30	0.30	0.27	0.29	0.29	-	420,183
Jul 16, 2025	0.29	0.29	0.27	0.29	0.29	-	10,941,941
Jul 15, 2025	0.29	0.32	0.27	0.29	0.29	-5.00%	30,075,524
Jul 14, 2025	0.29	0.30	0.29	0.30	0.30	-	272,571
Jul 11, 2025	0.30	0.30	0.28	0.30	0.30	-	3,425,567
Jul 10, 2025	0.30	0.31	0.29	0.30	0.30	-	4,279,388
Jul 9, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	16,496,666
Jul 8, 2025	0.32	0.32	0.30	0.31	0.31	-	3,797,494
Jul 7, 2025	0.31	0.32	0.30	0.31	0.31	3.33%	7,550,946
Jul 4, 2025	0.29	0.31	0.29	0.30	0.30	-	2,264,076
Jul 3, 2025	0.30	0.32	0.28	0.30	0.30	5.26%	10,059,205
Jul 2, 2025	0.28	0.30	0.27	0.29	0.29	3.64%	7,506,809
Jul 1, 2025	0.28	0.29	0.27	0.28	0.28	-	1,630,506