Rome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.35	0.36	0.34	0.35	0.35	-	42,021,190
Jun 4, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	24,882,090
Jun 3, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	5,495,899
Jun 2, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	54,255,030
Jun 1, 2026	0.36	0.37	0.33	0.35	0.35	-1.41%	27,568,550
May 29, 2026	0.35	0.37	0.34	0.36	0.36	1.43%	20,366,480
May 28, 2026	0.35	0.35	0.34	0.35	0.35	-	8,046,800
May 27, 2026	0.35	0.35	0.33	0.35	0.35	-	15,175,380
May 26, 2026	0.38	0.37	0.34	0.35	0.35	-7.89%	22,550,630
May 22, 2026	0.38	0.38	0.36	0.38	0.38	1.33%	1,319,593
May 21, 2026	0.39	0.40	0.36	0.38	0.38	-2.60%	10,677,160
May 20, 2026	0.40	0.42	0.37	0.39	0.39	-4.94%	7,051,958
May 19, 2026	0.40	0.42	0.38	0.41	0.41	3.85%	8,832,582
May 18, 2026	0.41	0.42	0.37	0.39	0.39	-4.88%	25,452,530
May 15, 2026	0.44	0.45	0.39	0.41	0.41	-5.75%	48,371,990