Resouro Strategic Metals Inc. (RSGOF)
OTCMKTS · Delayed Price · Currency is USD
0.1793
-0.0009 (-0.50%)
At close: Mar 27, 2026
RSGOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.50% | 475 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.07% | 28,500 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 16.27% | 28,000 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.45% | 5,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.23% | 17,500 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -8.25% | 51,100 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.82% | 500 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -10.00% | 36,500 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.06% | 10,000 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.54% | 45,500 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 283,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.29% | 900 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.48% | 5,665 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.62% | 13,515 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,500 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.21% | 2,500 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.97% | 74,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.43% | 25,000 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25% | 2,500 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.54% | 31,295 |
| Feb 17, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 30.00% | 22,600 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.67% | 74,066 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.39% | 10,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.73% | 28,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 21,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.47% | 12,800 |
| Feb 2, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.69% | 193,936 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.75% | 60,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.86% | 169,600 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -10.33% | 59,001 |
| Jan 26, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 22.81% | 27,000 |
| Jan 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 14.53% | 12,250 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 1,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.35% | 7,500 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.24% | 28,588 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.88% | 27,700 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.29% | 25,000 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | 60,000 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.20% | 34,650 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.74% | 15,000 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.29% | 20,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.66% | 40,000 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.90% | 500 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.94% | 65,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.44% | 5,000 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.28% | 11,000 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.91% | 10,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.79% | 5,500 |