Resouro Strategic Metals Inc. (ASX:RAU)
Australia · Delayed Price · Currency is AUD 0.3200
+0.0050 (1.59%)
At close: Feb 10, 2026
Resouro Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 52,323 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 102,986 |
| Feb 6, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 1.64% | 142,590 |
| Feb 5, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 125,468 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 11.11% | 136,794 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 3,744 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 79 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 65,459 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 193,485 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.70% | 100,000 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 20.65% | 355,560 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 52,611 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 22,410 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 42,188 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,621 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 181,708 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 17,737 |
| Jan 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 5,750 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.62% | 109,771 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.14% | 69,981 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 301,749 |
| Jan 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 79,115 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 100,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 116,634 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 90,000 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 199,199 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 128,477 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 53,717 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 12,541 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 85,517 |
| Dec 11, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 66,371 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -13.73% | 197,631 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 50,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 153,924 |
| 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 |