ReSolve Energie Inc. (CSE:RESO)
Canada · Delayed Price · Currency is CAD 0.1700
0.00 (0.00%)
At close: Feb 9, 2026
ReSolve Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 54,500 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 33,175 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 11,500 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 27,000 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 96,500 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 7,000 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 2,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 10,000 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 10,785 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 1,500 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 21,000 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 11,500 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 7,048 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 51,000 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -27.66% | 12,500 |
| Dec 31, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 46.87% | 16,500 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 38,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 500 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 8,797 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.67% | 22,500 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 2,400 |
| Dec 16, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -8.33% | 17,397 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 10,000 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 2,500 |
| Dec 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 10,500 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,200 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 1,500 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 7,100 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 2,500 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 10,500 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 44,518 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 46,500 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 71,088 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 13,860 |
| Nov 20, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | 8.11% | 83,624 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 8,500 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 38,346 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 1,500 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 5,000 |
| Nov 13, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 14.29% | 23,001 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -30.00% | 64,785 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 10,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -23.73% | 83,009 |
| Nov 7, 2025 | 0.23 | 0.30 | 0.19 | 0.30 | 0.30 | 22.92% | 94,517 |
| Nov 6, 2025 | 0.25 | 0.33 | 0.24 | 0.24 | 0.24 | 11.63% | 94,386 |
| Nov 5, 2025 | 0.17 | 0.28 | 0.17 | 0.22 | 0.22 | 26.47% | 175,428 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 1,010 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,067 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 16,530 |