Resouro Strategic Metals Inc. (RSGOF)
OTCMKTS · Delayed Price · Currency is USD
0.2000
0.00 (0.00%)
At close: Feb 9, 2026
Resouro Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.68% | 341,500 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -15.74% | 141,000 |
| Dec 3, 2025 | 0.16 | 0.23 | 0.16 | 0.21 | 0.21 | 17.56% | 32,600 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 2,000 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.97% | 4,000 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.94% | 4,000 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.00% | 1,400 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 10,000 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.14% | 224,650 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 0.06% | 69,100 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.68% | 35,700 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.38% | 35,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -10.43% | 155,000 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.07% | 2,000 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.77% | 77,500 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 3.78% | 99,400 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.03% | 20,000 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.06% | 27,000 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.73% | 24,130 |
| Oct 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.77% | 39,500 |
| Oct 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.02% | 55,031 |