Radisson Mining Resources Inc. (RMRDF)
OTCMKTS · Delayed Price · Currency is USD
0.4737
-0.0263 (-5.26%)
Sep 12, 2025, 3:56 PM EDT
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.64% | 193,327 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | -2.97% | 355,584 |
| Jul 22, 2025 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | 2.78% | 369,032 |
| Jul 21, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 3.72% | 494,752 |
| Jul 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -2.72% | 88,471 |
| Jul 17, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 1.94% | 270,153 |
| Jul 16, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 15.47% | 757,225 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -2.82% | 95,420 |
| Jul 14, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.73% | 201,453 |
| Jul 11, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -5.60% | 414,442 |
| Jul 10, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | 1.61% | 269,070 |
| Jul 9, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 7.35% | 436,176 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.58% | 127,615 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.61% | 162,517 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.10% | 70,820 |