Rome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.36	0.37	0.35	0.37	-	-2.63%	5,625,438
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
May 14, 2026	0.39	0.45	0.37	0.44	0.44	12.99%	289,516,400
May 13, 2026	0.39	0.40	0.37	0.39	0.39	-	298,358,400
May 12, 2026	0.39	0.38	0.37	0.39	0.39	-	12,015,250
May 11, 2026	0.39	0.40	0.38	0.39	0.39	-	5,004,954
May 8, 2026	0.38	0.40	0.37	0.39	0.39	2.67%	20,935,390
May 7, 2026	0.37	0.39	0.35	0.38	0.38	1.35%	14,189,950
May 6, 2026	0.37	0.37	0.35	0.37	0.37	-	13,087,760
May 5, 2026	0.38	0.40	0.35	0.37	0.37	-2.63%	17,592,720
May 1, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	77,603,140
Apr 30, 2026	0.38	0.39	0.36	0.37	0.37	-3.95%	13,050,820
Apr 29, 2026	0.35	0.40	0.33	0.38	0.38	10.14%	95,122,690
Apr 28, 2026	0.35	0.36	0.33	0.35	0.35	-	2,887,712
Apr 27, 2026	0.35	0.37	0.33	0.35	0.35	-1.43%	22,908,450
Apr 24, 2026	0.35	0.36	0.34	0.35	0.35	-	5,945,517
Apr 23, 2026	0.35	0.36	0.34	0.35	0.35	-	3,463,029
Apr 22, 2026	0.35	0.36	0.35	0.35	0.35	-	9,224,318
Apr 21, 2026	0.35	0.36	0.34	0.35	0.35	-	32,440,850
Apr 20, 2026	0.34	0.36	0.33	0.35	0.35	-	15,438,070
Apr 17, 2026	0.36	0.38	0.33	0.35	0.35	-2.78%	25,381,000
Apr 16, 2026	0.35	0.38	0.34	0.36	0.36	-	21,315,570
Apr 15, 2026	0.31	0.37	0.30	0.36	0.36	16.13%	115,126,700
Apr 14, 2026	0.31	0.32	0.29	0.31	0.31	1.64%	16,793,650
Apr 13, 2026	0.31	0.32	0.29	0.31	0.31	-	12,041,270
Apr 10, 2026	0.31	0.32	0.29	0.31	0.31	1.67%	54,226,180
Apr 9, 2026	0.30	0.31	0.28	0.30	0.30	5.26%	36,884,760
Apr 8, 2026	0.28	0.30	0.27	0.29	0.29	1.79%	21,926,640
Apr 7, 2026	0.28	0.30	0.27	0.28	0.28	-	543,885
Apr 2, 2026	0.28	0.30	0.26	0.28	0.28	-	8,196,365
Apr 1, 2026	0.28	0.30	0.26	0.28	0.28	-3.45%	10,367,570
Mar 31, 2026	0.29	0.30	0.28	0.29	0.29	-	10,277,060
Mar 30, 2026	0.30	0.31	0.28	0.29	0.29	-3.33%	53,196,010
Mar 27, 2026	0.30	0.31	0.29	0.30	0.30	-	17,597,440
Mar 26, 2026	0.30	0.31	0.29	0.30	0.30	-	15,975,750
Mar 25, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	8,946,657
Mar 24, 2026	0.28	0.30	0.27	0.29	0.29	5.45%	19,062,670
Mar 23, 2026	0.30	0.31	0.26	0.28	0.28	-8.33%	33,455,890
Mar 20, 2026	0.29	0.32	0.27	0.30	0.30	5.26%	7,203,423
Mar 19, 2026	0.31	0.32	0.27	0.29	0.29	-6.56%	10,847,160
Mar 18, 2026	0.30	0.32	0.28	0.31	0.31	7.02%	14,904,240
Mar 17, 2026	0.29	0.30	0.27	0.29	0.29	-	416,005
Mar 16, 2026	0.30	0.32	0.27	0.29	0.29	-5.00%	2,706,166
Mar 13, 2026	0.31	0.32	0.28	0.30	0.30	-3.23%	4,228,987
Mar 12, 2026	0.31	0.32	0.30	0.31	0.31	-	930,898