Radisson Mining Resources Inc. (RMRDF)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
+0.0058 (2.38%)
May 30, 2025, 10:31 AM EDT
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1.11% | 10,500 |
| May 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.32% | 255,508 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.38% | 56,679 |
| May 27, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 1.52% | 262,662 |
| May 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.72% | 198,451 |
| May 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.08% | 142,139 |
| May 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.93% | 114,222 |
| May 20, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.24% | 59,016 |
| May 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.52% | 56,101 |
| May 16, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.66% | 120,503 |
| May 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.55% | 69,883 |
| May 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.76% | 40,140 |
| May 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.42% | 33,425 |
| May 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 91,423 |
| May 9, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 0.22% | 43,758 |
| May 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.37% | 327,790 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.26% | 59,545 |
| May 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.09% | 230,895 |
| May 5, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.29% | 54,033 |
| May 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.82% | 363,587 |
| May 1, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.08% | 125,455 |
| Apr 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.84% | 151,126 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.65% | 52,520 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.54% | 289,824 |
| Apr 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 100,838 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.88% | 37,856 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.73% | 139,843 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.85% | 202,926 |
| Apr 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.10% | 224,748 |
| Apr 17, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -5.16% | 74,128 |
| Apr 16, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.14% | 512,067 |
| Apr 15, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 3.10% | 279,144 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.14% | 194,205 |
| Apr 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 9.25% | 312,487 |
| Apr 10, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -1.43% | 60,978 |
| Apr 9, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 8.97% | 259,306 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.69% | 494,445 |
| Apr 7, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -3.56% | 263,860 |
| Apr 4, 2025 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | -10.39% | 527,929 |
| Apr 3, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 9.17% | 659,686 |
| Apr 2, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 1.77% | 279,999 |
| Apr 1, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 1.89% | 104,721 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.77% | 236,908 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.34% | 210,504 |
| Mar 27, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 8.76% | 552,082 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.37% | 204,586 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 55,699 |
| Mar 24, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -6.93% | 333,670 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.41% | 142,235 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 0.08% | 204,074 |