Radisson Mining Resources Inc. (TSXV:RDS)
Canada · Delayed Price · Currency is CAD 1.105
+0.075 (7.28%)
Oct 9, 2026, 3:59 PM EST
Radisson Mining Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 7.28% | 568,958 |
| Oct 8, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 388,177 |
| Oct 7, 2026 | 1.08 | 1.10 | 1.01 | 1.03 | 1.03 | -3.74% | 904,407 |
| Oct 6, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 189,409 |
| Oct 5, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | - | 489,138 |
| Oct 2, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | - | 984,819 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | - | 459,746 |
| Sep 30, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 209,541 |
| Sep 29, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 371,737 |
| Sep 28, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -5.17% | 347,545 |
| Sep 25, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 198,425 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 507,945 |
| Sep 23, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -5.56% | 407,684 |
| Sep 22, 2026 | 1.20 | 1.29 | 1.18 | 1.26 | 1.26 | 7.69% | 869,105 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 314,796 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 315,958 |
| Sep 17, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 466,315 |
| Sep 16, 2026 | 1.10 | 1.13 | 1.05 | 1.10 | 1.10 | - | 860,333 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 653,309 |
| Sep 14, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 520,651 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | - | 227,544 |
| Sep 10, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 313,116 |
| Sep 9, 2026 | 1.23 | 1.27 | 1.18 | 1.18 | 1.18 | -4.07% | 514,824 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 366,908 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 451,062 |
| Sep 3, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | 4.13% | 795,106 |
| Sep 2, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 5.22% | 715,212 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -6.50% | 874,981 |
| Aug 31, 2026 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 658,389 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 641,746 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 1,296,157 |
| Aug 26, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 2,025,970 |
| Aug 25, 2026 | 1.31 | 1.34 | 1.22 | 1.29 | 1.29 | 1.57% | 1,573,108 |
| Aug 24, 2026 | 1.21 | 1.28 | 1.14 | 1.27 | 1.27 | 25.74% | 4,761,427 |
| Aug 21, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 4.12% | 712,076 |
| Aug 20, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 704,544 |
| Aug 19, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 4.40% | 726,788 |
| Aug 18, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -2.15% | 186,401 |
| Aug 17, 2026 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 5.68% | 417,406 |
| Aug 14, 2026 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | -1.68% | 247,815 |
| Aug 13, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -4.79% | 210,184 |
| Aug 12, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | - | 185,332 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | - | 156,170 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | 1.08% | 155,088 |
| Aug 7, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | - | 291,591 |
| Aug 6, 2026 | 0.89 | 0.93 | 0.86 | 0.93 | 0.93 | 4.49% | 539,153 |
| Aug 5, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 748,572 |
| Aug 4, 2026 | 0.79 | 0.88 | 0.79 | 0.88 | 0.88 | 11.39% | 856,195 |
| Jul 31, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 157,648 |
| Jul 30, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 176,434 |