Resouro Strategic Metals Inc. (ASX:RAU)
Australia · Delayed Price · Currency is AUD 0.2400
-0.0200 (-7.69%)
At close: Dec 4, 2025
Resouro Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 321,326 |
| Dec 3, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 13.04% | 36,644 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 30,000 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 30,345 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 108,258 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 80,709 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 25,000 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 5,000 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 7,000 |
| Nov 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 16,000 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,386 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -16.36% | 53,551 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 25,588 |
| Nov 11, 2025 | 0.25 | 0.28 | 0.23 | 0.28 | 0.28 | 5.77% | 54,138 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 96,745 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,690 |
| Nov 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 3,249 |
| Nov 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 75,800 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 110,779 |
| Oct 31, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 184,242 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 76,876 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 327,992 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | 3.92% | 186,352 |
| Oct 24, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -15.00% | 115,580 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 182,409 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -10.14% | 37,731 |
| Oct 21, 2025 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 6.15% | 105,748 |
| Oct 20, 2025 | 0.34 | 0.37 | 0.32 | 0.33 | 0.33 | 4.84% | 262,547 |
| Oct 17, 2025 | 0.30 | 0.38 | 0.30 | 0.31 | 0.31 | 14.81% | 508,408 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 345,757 |
| Oct 15, 2025 | 0.30 | 0.34 | 0.27 | 0.28 | 0.28 | 40.00% | 1,491,405 |
| Oct 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 126,344 |
| Oct 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -14.29% | 627,590 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 49,283 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 26,000 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.52% | 65,000 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 328,821 |
| Oct 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 303,733 |
| Oct 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 6,698 |
| Sep 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 5,000 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.23% | 12,000 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.83% | 717 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 235 |
| Sep 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 32,180 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 28,616 |
| Sep 18, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 228,950 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 110,656 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 66,556 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 123,337 |