Resouro Strategic Metals Inc. (TSXV:RSM)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0100 (5.88%)
Jul 21, 2025, 4:00 PM EDT
Resouro Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 34,600 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 25,000 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 29,300 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 6,500 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 5,000 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 6,800 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 94,600 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -10.53% | 48,900 |
| Jul 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 91,500 |
| Jul 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 35,500 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 14,000 |
| Jun 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.50% | 60,100 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 7,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 90,700 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 35,000 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 40,000 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 77,100 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 104,600 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 12,500 |
| Jun 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | - | 83,000 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 57,000 |
| Jun 16, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | -21.74% | 14,500 |
| Jun 13, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | - | 53.33% | 97,200 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 77,500 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 75,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 74,000 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 72,400 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 14.29% | 37,000 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 90,000 |
| Jun 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 85,000 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 28,000 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 9,500 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 80,000 |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -11.11% | 1,000 |
| May 21, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | -5.26% | 7,500 |
| May 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 26.67% | 20,500 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 14, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | - | 15.38% | 196,300 |
| May 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 72,600 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 3,700 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |