Red Metal Resources Ltd. (CSE:RMES)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Mar 28, 2025, 3:45 PM EST
Red Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| 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 |
| Feb 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 88,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 289,105 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 229,000 |
| Feb 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -7.69% | 105,000 |
| Feb 21, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | - | -18.75% | 558,050 |
| Feb 20, 2025 | 0.07 | 0.11 | 0.07 | 0.08 | - | 23.08% | 1,191,168 |
| Feb 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 30,000 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 79,571 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 27.27% | 478,318 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22.22% | 66,000 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -25.00% | 11,000 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,200 |
| Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Jan 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 8,000 |
| Jan 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -23.08% | 17,000 |
| Jan 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 4,000 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 9,000 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Jan 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 8,000 |