Red Metal Resources Ltd. (CSE:RMES)
Canada · Delayed Price · Currency is CAD 0.0750
-0.0050 (-6.25%)
Oct 30, 2026, 12:54 PM EDT
CSE:RMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 3,578 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 80,000 |
| Oct 28, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 50,000 |
| Oct 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 37,100 |
| Oct 26, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 28.57% | 213,000 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 62,571 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -17.65% | 517,800 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 21,246 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 46,000 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 36,000 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 27,000 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 14,312 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 10,000 |
| Oct 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 335,000 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 23,700 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 276,104 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 344,150 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -26.92% | 262,450 |
| Sep 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Sep 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 65,000 |
| Sep 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,692 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 125,127 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 29,500 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 34,978 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 28,033 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 8,269 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 20,500 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -14.29% | 45,906 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | -6.67% | 164,106 |
| Sep 10, 2026 | 0.11 | 0.15 | 0.10 | 0.15 | 0.15 | 50.00% | 304,917 |
| Sep 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,355 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 48,000 |
| Sep 3, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 11.11% | 705,584 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.00% | 162,686 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -13.04% | 290,193 |
| Aug 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 61,454 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 158,700 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 49,500 |
| Aug 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 72,750 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.24% | 233,600 |
| Aug 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 17,000 |
| Aug 21, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | - | 38,800 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -21.21% | 62,785 |
| Aug 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.45% | 43,874 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 31,943 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 94,698 |
| Aug 14, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -8.82% | 77,879 |
| Aug 13, 2026 | 0.18 | 0.21 | 0.16 | 0.17 | 0.17 | -2.86% | 443,458 |
| Aug 12, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 12.90% | 240,776 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 179,997 |