Radisson Mining Resources Inc. (TSXV:RDS)

Radisson Mining Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	71,950
Feb 20, 2025	0.37	0.37	0.36	0.36	0.36	1.41%	63,816
Feb 19, 2025	0.38	0.38	0.35	0.36	0.36	-6.58%	229,400
Feb 18, 2025	0.38	0.39	0.36	0.38	0.38	2.70%	447,640
Feb 14, 2025	0.38	0.38	0.37	0.37	0.37	-	188,500
Feb 13, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	180,733
Feb 12, 2025	0.37	0.37	0.36	0.37	0.37	-	349,311
Feb 11, 2025	0.37	0.37	0.36	0.37	0.37	2.82%	237,849
Feb 10, 2025	0.38	0.38	0.36	0.36	0.36	-1.39%	2,159,946
Feb 7, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	174,611
Feb 6, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	76,624
Feb 5, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	131,800
Feb 4, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	298,814
Feb 3, 2025	0.34	0.38	0.34	0.38	0.38	11.76%	739,442
Jan 31, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	82,211
Jan 30, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	61,148
Jan 29, 2025	0.33	0.33	0.33	0.33	0.33	-	29,209
Jan 28, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	28,100
Jan 27, 2025	0.33	0.33	0.33	0.33	0.33	-	43,300
Jan 24, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	39,500
Jan 23, 2025	0.34	0.34	0.31	0.32	0.32	-4.55%	241,030
Jan 22, 2025	0.33	0.36	0.33	0.33	0.33	-2.94%	113,800
Jan 21, 2025	0.35	0.35	0.33	0.34	0.34	1.49%	135,300
Jan 20, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	39,000
Jan 17, 2025	0.35	0.35	0.34	0.34	0.34	-6.85%	111,000
Jan 16, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	318,600
Jan 15, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	78,340
Jan 14, 2025	0.37	0.37	0.36	0.36	0.36	2.86%	210,120
Jan 13, 2025	0.37	0.39	0.35	0.35	0.35	-6.67%	588,630
Jan 10, 2025	0.36	0.38	0.36	0.38	0.38	7.14%	361,200
Jan 9, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	281,800
Jan 8, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	89,800
Jan 7, 2025	0.34	0.34	0.33	0.34	0.34	-	56,600
Jan 6, 2025	0.35	0.36	0.34	0.34	0.34	-1.47%	61,500
Jan 3, 2025	0.34	0.36	0.34	0.34	0.34	-2.86%	242,000
Jan 2, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	142,700
Dec 31, 2024	0.34	0.35	0.34	0.34	0.34	4.62%	80,140
Dec 30, 2024	0.33	0.34	0.32	0.33	0.33	1.56%	203,620
Dec 27, 2024	0.32	0.33	0.32	0.32	0.32	1.59%	91,300
Dec 24, 2024	0.33	0.33	0.32	0.32	0.32	-1.56%	11,100
Dec 23, 2024	0.34	0.34	0.31	0.32	0.32	-1.54%	133,500
Dec 20, 2024	0.34	0.35	0.32	0.33	0.33	-4.41%	114,100
Dec 19, 2024	0.34	0.35	0.33	0.34	0.34	-	397,018
Dec 18, 2024	0.37	0.37	0.34	0.34	0.34	-8.11%	307,812
Dec 17, 2024	0.36	0.38	0.36	0.37	0.37	4.23%	760,700
Dec 16, 2024	0.31	0.37	0.31	0.36	0.36	16.39%	1,279,133
Dec 13, 2024	0.29	0.31	0.29	0.31	0.31	5.17%	242,314
Dec 12, 2024	0.28	0.30	0.28	0.29	0.29	2.65%	343,449
Dec 11, 2024	0.28	0.30	0.28	0.28	0.28	-4.24%	95,100
Dec 10, 2024	0.30	0.31	0.29	0.30	0.30	1.72%	760,146
Dec 9, 2024	0.26	0.30	0.26	0.29	0.29	31.82%	861,203
Dec 6, 2024	0.23	0.23	0.21	0.22	0.22	-4.35%	84,515
Dec 5, 2024	0.23	0.23	0.23	0.23	0.23	-4.17%	27,510
Dec 4, 2024	0.24	0.24	0.24	0.24	0.24	-	12,800
Dec 3, 2024	0.23	0.24	0.23	0.24	0.24	9.09%	95,300
Dec 2, 2024	0.24	0.24	0.22	0.22	0.22	-6.38%	58,223
Nov 29, 2024	0.24	0.24	0.23	0.24	0.24	-4.08%	80,700
Nov 28, 2024	0.25	0.25	0.25	0.25	0.25	-2.00%	15,500
Nov 27, 2024	0.25	0.25	0.25	0.25	0.25	2.04%	-
Nov 26, 2024	0.24	0.25	0.24	0.25	0.25	4.26%	108,300
Nov 25, 2024	0.22	0.24	0.22	0.24	0.24	-2.08%	76,000
Nov 22, 2024	0.26	0.26	0.23	0.24	0.24	-4.00%	380,000
Nov 21, 2024	0.26	0.26	0.25	0.25	0.25	-	115,541
Nov 20, 2024	0.27	0.27	0.25	0.25	0.25	-5.66%	51,248
Nov 19, 2024	0.27	0.27	0.27	0.27	0.27	-1.85%	51,600
Nov 18, 2024	0.28	0.28	0.27	0.27	0.27	-	44,030
Nov 15, 2024	0.25	0.28	0.25	0.27	0.27	12.50%	74,000
Nov 14, 2024	0.27	0.27	0.24	0.24	0.24	-14.29%	154,500
Nov 13, 2024	0.26	0.28	0.26	0.28	0.28	9.80%	126,700
Nov 12, 2024	0.25	0.26	0.25	0.26	0.26	-1.92%	9,000
Nov 11, 2024	0.25	0.26	0.24	0.26	0.26	1.96%	333,100
Nov 8, 2024	0.28	0.28	0.26	0.26	0.26	-5.56%	122,000
Nov 7, 2024	0.27	0.27	0.27	0.27	0.27	-1.82%	1,913
Nov 6, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	88,700
Nov 5, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	48,500
Nov 4, 2024	0.29	0.29	0.28	0.29	0.29	-1.72%	123,600
Nov 1, 2024	0.28	0.29	0.28	0.29	0.29	1.75%	70,500
Oct 31, 2024	0.29	0.29	0.27	0.29	0.29	-	65,400
Oct 30, 2024	0.29	0.29	0.29	0.29	0.29	1.79%	52,500
Oct 29, 2024	0.28	0.29	0.28	0.28	0.28	-3.45%	37,116
Oct 28, 2024	0.28	0.29	0.27	0.29	0.29	3.57%	207,800
Oct 25, 2024	0.27	0.29	0.27	0.28	0.28	-	86,500
Oct 24, 2024	0.27	0.28	0.27	0.28	0.28	7.69%	155,411
Oct 23, 2024	0.26	0.26	0.25	0.26	0.26	1.96%	55,700
Oct 22, 2024	0.28	0.28	0.25	0.26	0.26	-3.77%	133,925
Oct 21, 2024	0.28	0.28	0.26	0.27	0.27	-3.64%	96,617
Oct 18, 2024	0.29	0.29	0.27	0.28	0.28	-5.17%	354,012
Oct 17, 2024	0.30	0.30	0.29	0.29	0.29	-	44,505
Oct 16, 2024	0.29	0.30	0.29	0.29	0.29	-	59,100
Oct 15, 2024	0.30	0.31	0.29	0.29	0.29	-3.33%	414,730
Oct 11, 2024	0.28	0.31	0.28	0.30	0.30	5.26%	203,800
Oct 10, 2024	0.28	0.29	0.28	0.29	0.29	3.64%	132,500
Oct 9, 2024	0.29	0.29	0.28	0.28	0.28	-	90,525
Oct 8, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	120,800
Oct 7, 2024	0.30	0.30	0.28	0.28	0.28	-5.08%	156,348
Oct 4, 2024	0.29	0.30	0.29	0.30	0.30	5.36%	91,800
Oct 3, 2024	0.28	0.29	0.28	0.28	0.28	-3.45%	245,100
Oct 2, 2024	0.29	0.30	0.28	0.29	0.29	-	299,114
Oct 1, 2024	0.29	0.30	0.29	0.29	0.29	-	149,500
Sep 30, 2024	0.29	0.30	0.28	0.29	0.29	-6.45%	169,900

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.