Radisson Mining Resources Inc. (RMRDF)
OTCMKTS · Delayed Price · Currency is USD
0.3031
-0.0088 (-2.82%)
Jul 15, 2025, 4:00 PM EDT
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -8.59% | 169,368 |
| Jul 1, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 10.91% | 118,932 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.27% | 89,532 |
| Jun 27, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.85% | 187,028 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.37% | 214,291 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -1.43% | 261,406 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -4.20% | 303,371 |
| Jun 23, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -1.80% | 325,415 |
| Jun 20, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.83% | 212,442 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -4.50% | 258,218 |
| Jun 17, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.46% | 210,385 |
| Jun 16, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 2.00% | 977,693 |
| Jun 13, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | -0.67% | 352,389 |
| Jun 12, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 2.24% | 452,585 |
| Jun 11, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.22% | 237,637 |
| Jun 10, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -1.29% | 315,525 |
| Jun 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.11% | 827,084 |
| Jun 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.03% | 166,076 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | 223,643 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.17% | 147,669 |
| Jun 3, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 5.57% | 765,515 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.62% | 276,822 |
| May 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.76% | 219,951 |
| 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 |