1844 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.06	0.06	0.05	0.05	0.05	-	373,500
Jun 1, 2026	0.05	0.06	0.05	0.05	0.05	25.00%	353,170
May 29, 2026	0.05	0.05	0.04	0.04	0.04	-20.00%	305,000
May 28, 2026	0.05	0.05	0.05	0.05	0.05	-	113,488
May 27, 2026	0.05	0.05	0.04	0.05	0.05	11.11%	241,715
May 26, 2026	0.05	0.05	0.05	0.05	0.05	-	32,000
May 25, 2026	0.05	0.05	0.05	0.05	0.05	-	11,778
May 22, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	99,692
May 21, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	954,000
May 15, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,150
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	134,000
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-	94,010
May 12, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	253,200
May 11, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	91,560
May 8, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	620,550
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	100,000
May 6, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	33,031
May 5, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	214,714
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-	127,309
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-	105,500
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-	129,000
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	304,000
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	20,075
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-	363,000
Apr 24, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	255,789
Apr 23, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	199,514
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	50,636
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	620,067
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-	157,369
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	34,699
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-	411,000
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	223,000
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	715,590
Apr 13, 2026	0.03	0.04	0.03	0.04	0.04	-	251,090
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	58,545
Apr 9, 2026	0.03	0.04	0.03	0.03	0.03	20.00%	761,500
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	112,000
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	53,000
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-	65,000
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-	157,000
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	13,000
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	120,000
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	100,000
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	15,900
Mar 25, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	31,000
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-	173,000
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-	10,178
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-	22,000
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-	4,333
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	241,136