Red Metal Resources Ltd. (RMESF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0700 (-73.68%)
At close: Jun 1, 2026
Red Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 53,000 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 208,500 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | - | 345,700 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 20,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 14,001 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 76,800 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Jun 4, 2026 | 0.11 | 0.19 | 0.11 | 0.14 | 0.14 | 47.37% | 161,973 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 26,000 |
| Jun 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 30,500 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 9,500 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 27,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 319,400 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 39,500 |
| May 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 26,700 |
| May 25, 2026 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -9.09% | 507,000 |
| May 22, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -18.52% | 94,500 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 64,100 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 44,200 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 22,900 |
| May 15, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 182,645 |
| May 14, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 291,250 |
| May 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 3.57% | 13,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 100,500 |
| May 11, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 74,030 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 6,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 54,751 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 10,000 |
| May 1, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 13,666 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 61,833 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,500 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | - | 6,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 90,800 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 30.43% | 95,500 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 37,500 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 11,857 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 12,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 96,589 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,115 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 54,000 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 13,900 |
| Apr 10, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 27.78% | 238,100 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 23,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 6,000 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 6,000 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,200 |
| Apr 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 38,010 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 2,850 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,000 |