Red Metal Resources Ltd. (CSE:RMES)
Canada · Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Dec 2, 2025, 2:49 PM EST
Red Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 33,820 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 155,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 102,500 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 87,738 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 301,833 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 206,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 324,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 471,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 709,000 |
| Nov 13, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 50.00% | 1,838,055 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,333 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,800 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,864 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 371,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,666 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 51,000 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,000 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 54,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,507 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,003 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 79,000 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 694,500 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 47,475 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 193,529 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 10,000 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 42,333 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 192,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,500 |
| Sep 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 201,835 |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 264,500 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 529,000 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,388,010 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 165,000 |
| Aug 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 251,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 222,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 41,000 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 571,539 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,900 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 54,001 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 70,000 |