Radisson Mining Resources Inc. (TSXV:RDS)
Canada · Delayed Price · Currency is CAD 0.6900
+0.0100 (1.45%)
Sep 11, 2025, 3:00 PM EDT
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 219,569 |
| 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 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 70,000 |
| Aug 11, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 8.70% | 427,100 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 109,400 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | - | 100,811 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 36,500 |
| Aug 5, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 284,135 |
| Aug 1, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 413,043 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 49,400 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 148,809 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 76,602 |
| Jul 28, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -1.03% | 369,336 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 183,500 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 4.17% | 117,900 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -2.04% | 114,400 |
| Jul 22, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | 2.08% | 963,300 |
| Jul 21, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 495,910 |
| Jul 18, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 104,000 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | - | 288,200 |
| Jul 16, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 17.07% | 1,340,630 |
| Jul 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 40,300 |
| Jul 14, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 123,207 |
| Jul 11, 2025 | 0.43 | 0.44 | 0.39 | 0.40 | 0.40 | -5.88% | 293,642 |
| Jul 10, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 133,300 |
| Jul 9, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 9.09% | 495,700 |
| Jul 8, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 42,920 |
| Jul 7, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 74,700 |
| Jul 4, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 134,200 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 27,543 |
| Jul 2, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.00% | 131,712 |