Rome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.35	0.37	0.34	0.35	0.35	-	3,966,607
Oct 9, 2025	0.34	0.36	0.34	0.35	0.35	4.48%	8,610,957
Oct 8, 2025	0.32	0.35	0.32	0.34	0.34	6.35%	8,109,717
Oct 7, 2025	0.32	0.33	0.31	0.32	0.32	-	5,211,337
Oct 6, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	1,980,287
Oct 3, 2025	0.30	0.31	0.30	0.30	0.30	-	8,368,816
Oct 2, 2025	0.30	0.31	0.29	0.30	0.30	-	3,843,754
Oct 1, 2025	0.31	0.31	0.28	0.30	0.30	-3.23%	15,864,783
Sep 30, 2025	0.33	0.33	0.30	0.31	0.31	-6.06%	4,480,361
Sep 29, 2025	0.33	0.33	0.32	0.33	0.33	-	9,850,158
Sep 26, 2025	0.33	0.33	0.32	0.33	0.33	-	12,081,826
Sep 25, 2025	0.33	0.33	0.32	0.33	0.33	-	5,366,375
Sep 24, 2025	0.33	0.34	0.32	0.33	0.33	-	7,507,160
Sep 23, 2025	0.33	0.34	0.32	0.33	0.33	-	15,554,540
Sep 22, 2025	0.35	0.35	0.31	0.33	0.33	-5.71%	45,996,592
Sep 19, 2025	0.36	0.37	0.34	0.35	0.35	-2.78%	6,967,308
Sep 18, 2025	0.35	0.38	0.34	0.36	0.36	2.86%	11,616,131
Sep 17, 2025	0.35	0.36	0.35	0.35	0.35	-	9,289,603
Sep 16, 2025	0.38	0.38	0.33	0.35	0.35	-6.67%	31,216,710
Sep 15, 2025	0.39	0.43	0.37	0.38	0.38	-7.41%	34,601,906
Sep 12, 2025	0.43	0.43	0.36	0.41	0.41	-5.81%	39,153,863
Sep 11, 2025	0.43	0.45	0.42	0.43	0.43	-4.44%	46,783,301
Sep 10, 2025	0.42	0.45	0.41	0.45	0.45	8.43%	92,449,121
Sep 9, 2025	0.40	0.43	0.40	0.42	0.42	3.75%	38,801,892
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