Resouro Strategic Metals Inc. (TSXV:RSM)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0300 (15.79%)
Apr 1, 2025, 4:00 PM EST
Resouro Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 13.16% | 15,000 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 500 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 57,000 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 25,500 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 128,500 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -14.29% | 86,900 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 131,900 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 61,100 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 39,500 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 71,800 |
| Mar 17, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 4.76% | 99,300 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 95,000 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 68,300 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -12.00% | 57,200 |
| Mar 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.70% | 47,500 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 9.52% | 78,500 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -12.50% | 178,300 |
| Mar 6, 2025 | 0.21 | 0.26 | 0.21 | 0.24 | - | 20.00% | 222,600 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -4.76% | 105,300 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Feb 28, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | 5.00% | 157,000 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 177,000 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 16,500 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | 5,500 |
| Feb 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 74,600 |
| Feb 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 9.52% | 97,000 |
| Feb 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 74,500 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 86,200 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9.09% | 500 |
| Feb 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -8.33% | 1,000 |
| Feb 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -11.11% | 44,400 |
| Feb 6, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 17.39% | 24,000 |
| Feb 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 600 |
| Feb 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 4,700 |
| Jan 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20.00% | 500 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 30,000 |
| Jan 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -9.09% | 10,100 |
| Jan 27, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.00% | 56,800 |
| Jan 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 24,500 |
| Jan 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 82,400 |