Resouro Strategic Metals Inc. (RSGOF)
OTCMKTS · Delayed Price · Currency is USD
0.2375
-0.0848 (-26.31%)
At close: Oct 21, 2025
Resouro Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -26.31% | 30,305 |
| Oct 20, 2025 | 0.30 | 0.32 | 0.26 | 0.32 | 0.32 | 14.98% | 142,210 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 7.81% | 80,500 |
| Oct 16, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | 9.29% | 30,805 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.24 | 0.24 | 0.24 | -7.68% | 12,000 |
| Oct 14, 2025 | 0.20 | 0.29 | 0.17 | 0.26 | 0.26 | 3.08% | 258,457 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.25 | 0.25 | 0.25 | 53.28% | 38,100 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.91% | 53,000 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 34,500 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -10.65% | 58,000 |
| Oct 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 18.22% | 61,400 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -13.27% | 21,494 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.36% | 9,997 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.06% | 100 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.71% | 3,000 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 4,000 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.30% | 196 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.80% | 2,696 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.79% | 11,000 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -48.93% | 300 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 198.97% | 100 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.15% | 50,000 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.18% | 6,000 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 30.95% | 17,000 |
| May 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -21.50% | 38,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.06% | 11,500 |