Rome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.31	0.34	0.30	0.34	-	9.03%	24,573,423
Apr 14, 2026	0.31	0.32	0.29	0.31	0.31	1.64%	16,793,650
Apr 13, 2026	0.31	0.30	0.29	0.31	0.31	-	2,851,580
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	-	10,277,063
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
Mar 11, 2026	0.29	0.32	0.29	0.31	0.31	6.90%	31,701,530
Mar 10, 2026	0.29	0.31	0.27	0.29	0.29	3.57%	21,500,950
Mar 9, 2026	0.28	0.29	0.27	0.28	0.28	-	2,243,402
Mar 6, 2026	0.28	0.29	0.27	0.28	0.28	-	556,896
Mar 5, 2026	0.29	0.30	0.27	0.28	0.28	-1.75%	10,966,930
Mar 4, 2026	0.29	0.30	0.27	0.29	0.29	-	3,125,568
Mar 3, 2026	0.29	0.30	0.27	0.29	0.29	-	14,385,120
Mar 2, 2026	0.29	0.30	0.30	0.29	0.29	-	4,734,228
Feb 27, 2026	0.29	0.30	0.27	0.29	0.29	-	18,086,670
Feb 26, 2026	0.29	0.30	0.27	0.29	0.29	-	5,707,337
Feb 25, 2026	0.29	0.30	0.27	0.29	0.29	-	8,814,076
Feb 24, 2026	0.29	0.30	0.27	0.29	0.29	-	6,190,294
Feb 23, 2026	0.29	0.30	0.27	0.29	0.29	-1.72%	8,314,471
Feb 20, 2026	0.29	0.30	0.28	0.29	0.29	-	1,692,154
Feb 19, 2026	0.29	0.30	0.28	0.29	0.29	-	12,325,660
Feb 18, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	11,039,840
Feb 17, 2026	0.28	0.31	0.28	0.30	0.30	1.72%	49,093,030
Feb 16, 2026	0.25	0.30	0.24	0.29	0.29	16.00%	82,707,940
Feb 13, 2026	0.25	0.27	0.23	0.25	0.25	4.17%	50,320,620
Feb 12, 2026	0.24	0.25	0.23	0.24	0.24	-	1,960,347
Feb 11, 2026	0.24	0.25	0.25	0.24	0.24	-	3,030,755
Feb 10, 2026	0.25	0.26	0.23	0.24	0.24	-4.00%	4,034,419
Feb 9, 2026	0.25	0.26	0.24	0.25	0.25	-	49,866,390
Feb 6, 2026	0.25	0.26	0.24	0.25	0.25	-	3,413,593
Feb 5, 2026	0.25	0.28	0.23	0.25	0.25	2.04%	23,050,960
Feb 4, 2026	0.25	0.26	0.23	0.25	0.25	-2.00%	145,646,900
Feb 3, 2026	0.25	0.26	0.24	0.25	0.25	2.04%	18,424,520