Radisson Mining Resources Inc. (RMRDF)
OTCMKTS
· Delayed Price · Currency is USD
0.2280
-0.0080 (-3.39%)
Apr 28, 2025, 3:49 PM EDT
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.13% | 171,926 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -1.98% | 170,916 |
| Mar 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.42% | 344,130 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -5.65% | 172,491 |
| Mar 13, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 7.91% | 202,919 |
| Mar 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.95% | 222,636 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.42% | 144,181 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.83% | 389,578 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 1.88% | 464,050 |
| Mar 6, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.15% | 231,163 |
| Mar 5, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 1.30% | 349,709 |
| Mar 4, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.41% | 257,604 |
| Mar 3, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 5.68% | 393,092 |
| Feb 28, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -3.00% | 376,756 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -10.58% | 365,770 |
| Feb 26, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 391,928 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.25% | 180,142 |
| Feb 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.43% | 136,030 |
| Feb 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.88% | 117,530 |
| Feb 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.73% | 146,225 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.74% | 125,870 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 2.66% | 665,552 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.30% | 114,440 |