Resouro Strategic Metals Inc. (RSGOF)
OTCMKTS · Delayed Price · Currency is USD
0.1650
0.00 (0.00%)
At close: Sep 23, 2026
RSGOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,500 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 5,000 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.72% | 10,000 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.42% | 5,000 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.15% | 2,000 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.57% | 3,750 |
| Aug 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.77% | 21,530 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.37% | 10,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 28,500 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.91% | 1,500 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.86% | 13,588 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.21 | 0.21 | 0.21 | -3.35% | 4,605 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.84% | 3,300 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 21.06% | 1,500 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -21.35% | 71,500 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.58% | 7,500 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.29% | 1,000 |
| Jun 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.05% | 10,750 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,500 |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,500 |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.24% | 3,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | 10,200 |
| May 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 5,000 |
| May 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 750 |
| May 11, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.24% | 57,325 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.49% | 10,000 |
| May 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.58% | 137,900 |
| May 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.03% | 2,500 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.05% | 25,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.17% | 20,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.18% | 15,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.30% | 6,300 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.65% | 2,500 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.53% | 201,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.28% | 10,000 |
| Apr 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 5.30% | 27,500 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.80% | 500 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | 300 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 13.39% | 10,000 |
| 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 | 5.06% | 28,500 |