Rome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.24	0.24	0.22	0.22	0.22	-8.51%	12,402,002
Sep 3, 2026	0.24	0.25	0.22	0.24	0.24	-9.62%	48,440,835
Sep 2, 2026	0.30	0.26	0.26	0.26	0.26	-10.34%	91,267,115
Sep 1, 2026	0.29	0.29	0.28	0.29	0.29	-	7,258,843
Aug 28, 2026	0.29	0.30	0.28	0.29	0.29	-	8,005,618
Aug 27, 2026	0.31	0.31	0.29	0.29	0.29	-	6,699,910
Aug 26, 2026	0.29	0.29	0.28	0.29	0.29	-	621,593
Aug 25, 2026	0.29	0.30	0.28	0.29	0.29	-	7,841,332
Aug 24, 2026	0.29	0.29	0.28	0.29	0.29	-	4,053,530
Aug 21, 2026	0.29	0.30	0.28	0.29	0.29	-	4,108,704
Aug 20, 2026	0.32	0.34	0.27	0.29	0.29	-7.94%	95,973,922
Aug 19, 2026	0.32	0.31	0.29	0.32	0.32	-	13,329,377
Aug 18, 2026	0.32	0.31	0.30	0.32	0.32	-	4,474,677
Aug 17, 2026	0.32	0.33	0.30	0.32	0.32	-	3,973,507
Aug 14, 2026	0.32	0.33	0.30	0.32	0.32	-	8,367,247
Aug 13, 2026	0.32	0.33	0.30	0.32	0.32	-	6,614,268
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	-	16,823,361
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	-	12,984,983
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%	29,395,434
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	-	46,404,150
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	-	13,159,515
Jul 8, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	5,704,628
Jul 7, 2026	0.32	0.34	0.32	0.33	0.33	3.17%	50,568,398
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