ReSolve Energie Inc. (CSE:RESO)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0150 (-20.00%)
At close: Oct 2, 2026
ReSolve Energie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 8,500 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,000 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 1,000 |
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 1,000 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 1,500 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | - | 43,800 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 510 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,723 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 2,000 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 20,000 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -25.00% | 56,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,000 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,000 |
| Jul 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 16,000 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 500 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,500 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 1,000 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 1,500 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | - | 47,500 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 21,000 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 34,734 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.00% | 13,000 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 12,500 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,000 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 11,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 5,000 |
| Jun 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,700 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,500 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,530 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -21.43% | 38,537 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 5,000 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 10,017 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 6,500 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 500 |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 5,300 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 11,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,000 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 500 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 19,500 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 15,500 |