Red Metal Resources Ltd. (CSE:RMES)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
May 9, 2025, 1:37 PM EDT
Red Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 110,718 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 43,000 |
| May 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 213,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 20,250 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 31,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 160,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 300,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 60,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 166,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 86,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 28,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 96,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 39,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,500 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 23,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 62,500 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 6,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 37,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 138,070 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,350 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 89,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 139,525 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 25,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 21,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,216 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 46,000 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 72,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 27,747 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 57,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 203,015 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 35,002 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 30,000 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 45,000 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 50,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 45,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 25,000 |