Radisson Mining Resources Inc. (TSXV:RDS)
Canada · Delayed Price · Currency is CAD 0.7100
+0.0200 (2.90%)
Oct 23, 2025, 3:59 PM EDT
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 2.90% | 1,653,112 |
| Oct 22, 2025 | 0.67 | 0.74 | 0.64 | 0.69 | 0.69 | 2.99% | 2,482,346 |
| Oct 21, 2025 | 0.66 | 0.68 | 0.62 | 0.67 | 0.67 | -2.90% | 1,395,169 |
| Oct 20, 2025 | 0.63 | 0.70 | 0.63 | 0.69 | 0.69 | 15.00% | 3,196,848 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -3.23% | 865,100 |
| Oct 16, 2025 | 0.58 | 0.63 | 0.56 | 0.62 | 0.62 | 11.71% | 1,455,113 |
| Oct 15, 2025 | 0.56 | 0.60 | 0.55 | 0.56 | 0.56 | 4.72% | 974,820 |
| Oct 14, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -8.62% | 1,062,700 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 0.87% | 212,437 |
| Oct 9, 2025 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | -4.17% | 862,843 |
| Oct 8, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | - | 1,484,309 |
| Oct 7, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -4.76% | 1,211,700 |
| Oct 6, 2025 | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | 1.61% | 730,141 |
| Oct 3, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | - | 486,800 |
| Oct 2, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -2.36% | 749,341 |
| Oct 1, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 0.79% | 285,130 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 541,600 |
| Sep 29, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 560,828 |
| Sep 26, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | -5.80% | 2,152,500 |
| Sep 25, 2025 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 2.99% | 677,700 |
| Sep 24, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -2.90% | 420,827 |
| Sep 23, 2025 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -5.48% | 729,100 |
| Sep 22, 2025 | 0.70 | 0.74 | 0.67 | 0.73 | 0.73 | 8.96% | 655,633 |
| Sep 19, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | 1.52% | 279,405 |
| Sep 18, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -2.94% | 211,800 |
| Sep 17, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | - | 604,500 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.64 | 0.68 | 0.68 | - | 946,037 |
| Sep 15, 2025 | 0.70 | 0.71 | 0.66 | 0.68 | 0.68 | 1.49% | 1,488,000 |
| Sep 12, 2025 | 0.71 | 0.72 | 0.64 | 0.67 | 0.67 | -4.29% | 503,500 |
| Sep 11, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 291,414 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -6.12% | 415,109 |
| Sep 9, 2025 | 0.77 | 0.84 | 0.73 | 0.74 | 0.74 | 2.08% | 820,000 |
| Sep 8, 2025 | 0.63 | 0.74 | 0.60 | 0.72 | 0.72 | 22.03% | 953,211 |
| Sep 5, 2025 | 0.62 | 0.64 | 0.59 | 0.59 | 0.59 | -3.28% | 237,200 |
| Sep 4, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | -3.17% | 279,004 |
| Sep 3, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 275,003 |
| Sep 2, 2025 | 0.67 | 0.69 | 0.64 | 0.65 | 0.65 | - | 559,641 |
| Aug 29, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 4.84% | 489,141 |
| Aug 28, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 6.90% | 152,300 |
| Aug 27, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 1.75% | 230,334 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 193,500 |
| Aug 25, 2025 | 0.59 | 0.62 | 0.55 | 0.59 | 0.59 | 5.36% | 986,521 |
| Aug 22, 2025 | 0.53 | 0.62 | 0.52 | 0.56 | 0.56 | 9.80% | 729,404 |
| Aug 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 6.25% | 396,326 |
| Aug 20, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 7.87% | 303,400 |
| Aug 19, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | - | 82,200 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 185,332 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -4.21% | 352,700 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 62,616 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 66,535 |