Skip to main content
Resouro Strategic Metals Inc. (TSXV:RSM)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST

Resouro Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.220.220.220.22---
Feb 19, 20250.220.220.220.22--4.35%5,500
Feb 18, 20250.220.230.220.23--74,600
Feb 14, 20250.220.230.220.23-9.52%97,000
Feb 13, 20250.210.210.210.21--4.55%74,500
Feb 12, 20250.240.240.220.22--8.33%86,200
Feb 11, 20250.240.240.240.24-9.09%500
Feb 10, 20250.220.220.220.22--8.33%1,000
Feb 7, 20250.240.240.240.24--11.11%44,400
Feb 6, 20250.240.270.240.27-17.39%24,000
Feb 5, 20250.230.230.230.23---
Feb 4, 20250.230.230.230.23--600
Feb 3, 20250.230.230.230.23--4.17%4,700
Jan 31, 20250.240.240.240.24---
Jan 30, 20250.240.240.240.24-20.00%500
Jan 29, 20250.200.200.200.20--30,000
Jan 28, 20250.200.200.200.20--9.09%10,100
Jan 27, 20250.200.220.200.22-10.00%56,800
Jan 24, 20250.200.200.200.20---
Jan 23, 20250.200.200.200.20---
Jan 22, 20250.200.200.200.20--4.76%24,500
Jan 21, 20250.200.210.200.21-5.00%82,400
Jan 20, 20250.180.210.180.20-11.11%124,000
Jan 17, 20250.180.180.180.18---
Jan 16, 20250.170.180.170.18--41,700
Jan 15, 20250.180.180.180.18---
Jan 14, 20250.180.180.180.18---
Jan 13, 20250.180.180.180.18--26,000
Jan 10, 20250.180.180.180.18---
Jan 9, 20250.180.180.180.18--51,500
Jan 8, 20250.180.180.180.18-5.88%70,700
Jan 7, 20250.180.190.170.17--15.00%10,000
Jan 6, 20250.200.200.200.20--9.09%22,000
Jan 3, 20250.220.220.220.22-10.00%6,000
Jan 2, 20250.200.200.200.20--4.76%48,500
Dec 31, 20240.220.220.210.21--4.55%7,500
Dec 30, 20240.220.220.220.22--4.35%23,500
Dec 27, 20240.230.230.230.23-15.00%6,500
Dec 24, 20240.200.200.200.20---
Dec 23, 20240.200.200.200.20--9.09%26,000
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---