Skip to main content
Resouro Strategic Metals Inc. (TSXV: RSM)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
-0.020 (-8.70%)
Dec 18, 2024, 3:48 PM EST

Resouro Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.220.220.220.22-4.76%4,800
Dec 19, 20240.210.210.210.21---
Dec 18, 20240.220.220.210.21--8.70%25,300
Dec 17, 20240.230.230.230.23--4.17%86,000
Dec 16, 20240.230.250.230.24-4.35%72,500
Dec 13, 20240.230.230.230.23--24,500
Dec 12, 20240.240.240.230.23--8.00%70,000
Dec 11, 20240.250.250.250.25---
Dec 10, 20240.250.250.250.25--12,000
Dec 9, 20240.240.260.230.25--152,600
Dec 6, 20240.250.250.250.25---
Dec 5, 20240.220.260.220.25-8.70%195,500
Dec 4, 20240.230.230.230.23---
Dec 3, 20240.240.240.230.23--102,000
Dec 2, 20240.240.240.230.23--8.00%44,500
Nov 29, 20240.250.250.250.25--3.85%18,000
Nov 28, 20240.230.260.230.26-18.18%141,500
Nov 27, 20240.220.220.220.22--99,000
Nov 26, 20240.220.220.220.22-4.76%46,500
Nov 25, 20240.210.210.210.21---
Nov 22, 20240.220.230.210.21--4.55%106,500
Nov 21, 20240.210.220.210.22-4.76%15,000
Nov 20, 20240.210.210.210.21--12.50%1,000
Nov 19, 20240.230.240.230.24--22,000
Nov 18, 20240.240.240.240.24--4.00%80,000
Nov 15, 20240.250.260.250.25-4.17%107,500
Nov 14, 20240.240.240.240.24--6,500
Nov 13, 20240.240.260.240.24--4.00%132,500
Nov 12, 20240.250.250.250.25--3.85%70,000
Nov 11, 20240.260.260.260.26--27,500
Nov 8, 20240.260.260.260.26--3,000
Nov 7, 20240.260.260.260.26-4.00%2,000
Nov 6, 20240.260.270.250.25--7.41%16,000
Nov 5, 20240.270.270.250.27--190,000
Nov 4, 20240.270.270.270.27--47,000
Nov 1, 20240.270.270.270.27--3.57%43,500
Oct 31, 20240.280.280.280.28--3.45%89,900
Oct 30, 20240.270.290.270.29--35,500
Oct 29, 20240.270.290.270.29-3.57%67,000
Oct 28, 20240.280.280.280.28---
Oct 25, 20240.280.280.280.28---
Oct 24, 20240.280.290.280.28-3.70%60,500
Oct 23, 20240.270.270.270.27--3.57%29,000
Oct 22, 20240.280.280.270.28--3.45%49,600
Oct 21, 20240.290.290.290.29--3.33%50,000
Oct 18, 20240.290.300.290.30-3.45%39,000
Oct 17, 20240.290.290.290.29--18,000
Oct 16, 20240.290.290.290.29-3.57%5,000
Oct 15, 20240.280.280.280.28---
Oct 11, 20240.280.280.280.28--3.45%5,500
Oct 10, 20240.290.290.290.29--6.45%27,000
Oct 9, 20240.310.310.310.31---
Oct 8, 20240.310.310.310.31---
Oct 7, 20240.300.310.300.31--3.13%19,800
Oct 4, 20240.300.330.300.32-6.67%53,500
Oct 3, 20240.300.300.300.30--3.23%6,000
Oct 2, 20240.310.310.310.31---
Oct 1, 20240.310.310.310.31--6.06%1,600
Sep 30, 20240.320.330.320.33-26.92%60,000
Sep 27, 20240.260.260.260.26---
Sep 26, 20240.250.260.250.26-8.33%21,000
Sep 25, 20240.240.240.240.24---
Sep 24, 20240.240.240.240.24---
Sep 23, 20240.240.240.240.24---
Sep 20, 20240.250.250.240.24--4.00%51,000
Sep 19, 20240.250.250.250.25---
Sep 18, 20240.250.250.250.25--7.41%61,100
Sep 17, 20240.270.270.270.27--2,300
Sep 16, 20240.270.270.270.27---
Sep 13, 20240.270.270.270.27--6.90%3,500
Sep 12, 20240.290.290.290.29--9.38%30,500
Sep 11, 20240.300.320.300.32--25,000
Sep 10, 20240.320.320.320.32---
Sep 9, 20240.320.320.320.32---
Sep 6, 20240.320.320.320.32--22,000
Sep 5, 20240.320.320.320.32---
Sep 4, 20240.330.330.320.32--8.57%14,000
Sep 3, 20240.350.350.350.35-2.94%51,100
Aug 30, 20240.340.340.340.34--2.86%27,500
Aug 29, 20240.350.350.350.35---
Aug 28, 20240.350.350.350.35--11,500
Aug 27, 20240.350.350.350.35-2.94%1,000
Aug 26, 20240.330.340.330.34-3.03%10,000
Aug 23, 20240.330.330.330.33-3.13%17,000
Aug 22, 20240.320.320.320.32---
Aug 21, 20240.330.330.320.32--5.88%26,500
Aug 20, 20240.340.340.340.34--2.86%4,000
Aug 19, 20240.350.360.350.35--44,500
Aug 16, 20240.350.350.350.35--6,500
Aug 15, 20240.350.350.350.35--2.78%15,000
Aug 14, 20240.360.360.350.36--2.70%39,000
Aug 13, 20240.370.370.370.37-8.82%13,000
Aug 12, 20240.340.340.340.34---
Aug 9, 20240.340.340.340.34--5.56%10,000
Aug 8, 20240.360.360.360.36--64,000
Aug 7, 20240.360.360.360.36---
Aug 6, 20240.360.360.360.36---
Aug 2, 20240.370.370.360.36--2.70%17,000
Aug 1, 20240.370.370.370.37---
Jul 31, 20240.370.370.370.37--2,500