Rome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.32	0.33	0.30	0.32	0.32	-	8,367,247
Aug 13, 2026	0.33	0.33	0.30	0.32	0.32	-	6,614,269
Aug 12, 2026	0.32	0.32	0.30	0.32	0.32	-	33,480,024
Aug 11, 2026	0.32	0.33	0.30	0.32	0.32	-	13,330,958
Aug 10, 2026	0.32	0.31	0.30	0.32	0.32	-	5,312,907
Aug 7, 2026	0.32	0.33	0.30	0.32	0.32	-	6,823,361
Aug 6, 2026	0.32	0.33	0.30	0.32	0.32	-	6,169,869
Aug 5, 2026	0.32	0.33	0.30	0.32	0.32	-	9,927,847
Aug 4, 2026	0.32	0.31	0.30	0.32	0.32	-	7,984,983
Aug 3, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	8,592,447
Jul 31, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	69,840,706
Jul 30, 2026	0.32	0.31	0.30	0.32	0.32	-	15,539,483
Jul 29, 2026	0.32	0.33	0.32	0.32	0.32	-	23,007,303
Jul 28, 2026	0.32	0.33	0.30	0.32	0.32	-	30,407,141
Jul 27, 2026	0.31	0.33	0.30	0.32	0.32	1.61%	14,395,434
Jul 24, 2026	0.31	0.32	0.30	0.31	0.31	-	7,518,640
Jul 23, 2026	0.31	0.32	0.30	0.31	0.31	-	11,404,150
Jul 22, 2026	0.31	0.32	0.30	0.31	0.31	-	1,842,607
Jul 21, 2026	0.31	0.31	0.30	0.31	0.31	-	2,527,840
Jul 20, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	1,284,934
Jul 17, 2026	0.32	0.32	0.31	0.32	0.32	-	7,408,679
Jul 16, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	6,779,600
Jul 15, 2026	0.32	0.33	0.31	0.32	0.32	-	6,123,613
Jul 14, 2026	0.32	0.32	0.31	0.32	0.32	-	1,087,533
Jul 13, 2026	0.32	0.33	0.31	0.32	0.32	-	3,277,318
Jul 10, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	24,177,578
Jul 9, 2026	0.32	0.32	0.31	0.32	0.32	-	8,159,515
Jul 8, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	5,704,628
Jul 7, 2026	0.33	0.34	0.32	0.33	0.33	3.17%	15,053,397
Jul 6, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	20,060,511
Jul 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	6,667,771
Jul 2, 2026	0.34	0.35	0.32	0.33	0.33	-1.49%	45,616,989
Jul 1, 2026	0.34	0.33	0.33	0.34	0.34	-	172,298
Jun 30, 2026	0.34	0.33	0.33	0.34	0.34	-	2,990,132
Jun 29, 2026	0.34	0.34	0.33	0.34	0.34	-	3,740,556
Jun 26, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	20,608,282
Jun 25, 2026	0.35	0.35	0.34	0.35	0.35	-	749,505
Jun 24, 2026	0.35	0.35	0.34	0.35	0.35	-	3,695,546
Jun 23, 2026	0.35	0.35	0.34	0.35	0.35	-	4,073,010
Jun 22, 2026	0.35	0.36	0.34	0.35	0.35	-	12,531,433
Jun 19, 2026	0.35	0.36	0.34	0.35	0.35	-	13,111,930
Jun 18, 2026	0.35	0.36	0.34	0.35	0.35	-	2,781,560
Jun 17, 2026	0.35	0.36	0.34	0.35	0.35	-	5,309,985
Jun 16, 2026	0.35	0.36	0.34	0.35	0.35	-	5,654,719
Jun 15, 2026	0.34	0.37	0.33	0.35	0.35	4.48%	22,938,280
Jun 12, 2026	0.34	0.34	0.33	0.34	0.34	-	777,536
Jun 11, 2026	0.34	0.34	0.33	0.34	0.34	-	1,284,049
Jun 10, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	42,323,000
Jun 9, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	14,309,450
Jun 8, 2026	0.35	0.36	0.35	0.35	0.35	-	1,909,567