Radisson Mining Resources Inc. (RMRDF)
OTCMKTS · Delayed Price · Currency is USD
0.4515
+0.0025 (0.56%)
Oct 3, 2025, 3:55 PM EDT
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | 0.56% | 333,068 |
| Oct 2, 2025 | 0.47 | 0.49 | 0.43 | 0.45 | 0.45 | -1.57% | 376,666 |
| Oct 1, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.81% | 254,457 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.32% | 612,469 |
| Sep 29, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -0.34% | 665,977 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.54% | 1,102,681 |
| Sep 25, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | -1.67% | 637,534 |
| Sep 24, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -4.73% | 366,556 |
| Sep 23, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -3.97% | 660,211 |
| Sep 22, 2025 | 0.49 | 0.54 | 0.47 | 0.52 | 0.52 | 5.97% | 944,923 |
| Sep 19, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 3.17% | 331,043 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 413,891 |
| Sep 17, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | -1.94% | 343,342 |
| Sep 16, 2025 | 0.51 | 0.53 | 0.47 | 0.49 | 0.49 | 0.55% | 538,848 |
| Sep 15, 2025 | 0.54 | 0.54 | 0.47 | 0.49 | 0.49 | 0.25% | 454,332 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.46 | 0.49 | 0.49 | -2.88% | 581,799 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | - | 500,343 |
| Sep 10, 2025 | 0.52 | 0.55 | 0.50 | 0.50 | 0.50 | -7.25% | 717,322 |
| Sep 9, 2025 | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | 1.72% | 828,788 |
| Sep 8, 2025 | 0.43 | 0.54 | 0.43 | 0.53 | 0.53 | 23.83% | 843,892 |
| Sep 5, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -2.87% | 222,267 |
| Sep 4, 2025 | 0.45 | 0.48 | 0.43 | 0.44 | 0.44 | -5.22% | 472,231 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.95% | 350,027 |
| Sep 2, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.90% | 541,658 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | 6.60% | 762,507 |
| Aug 28, 2025 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 7.04% | 455,990 |
| Aug 27, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 0.10% | 566,789 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 0.43% | 335,523 |
| Aug 25, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | 5.26% | 1,295,168 |
| Aug 22, 2025 | 0.39 | 0.43 | 0.37 | 0.40 | 0.40 | 8.26% | 537,070 |
| Aug 21, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 6.12% | 498,014 |
| Aug 20, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 6.09% | 293,395 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -0.15% | 605,706 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -0.46% | 159,520 |
| Aug 15, 2025 | 0.34 | 0.38 | 0.33 | 0.33 | 0.33 | -5.72% | 314,482 |
| Aug 14, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.44% | 178,877 |
| Aug 13, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.40% | 273,046 |
| Aug 12, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -1.30% | 123,430 |
| Aug 11, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 6.79% | 198,231 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.13% | 153,592 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.07% | 288,791 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 1.79% | 210,261 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -0.87% | 221,551 |
| Aug 4, 2025 | 0.36 | 0.37 | 0.32 | 0.34 | 0.34 | 1.48% | 434,851 |
| Aug 1, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.56% | 344,295 |
| Jul 31, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.71% | 247,886 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -3.11% | 187,992 |
| Jul 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -2.34% | 235,446 |
| Jul 28, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -0.78% | 726,251 |
| Jul 25, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -2.84% | 273,459 |