Resouro Strategic Metals Inc. (TSXV:RSM)
Canada · Delayed Price · Currency is CAD 0.2850
-0.0250 (-8.06%)
Oct 23, 2025, 3:43 PM EDT
Resouro Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -7.58% | 159,016 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.32 | 0.33 | 0.33 | -27.47% | 289,806 |
| Oct 20, 2025 | 0.40 | 0.46 | 0.38 | 0.46 | 0.46 | 9.64% | 333,045 |
| Oct 17, 2025 | 0.34 | 0.47 | 0.34 | 0.42 | 0.42 | 18.57% | 577,705 |
| Oct 16, 2025 | 0.36 | 0.41 | 0.35 | 0.35 | 0.35 | 9.37% | 328,178 |
| Oct 15, 2025 | 0.38 | 0.42 | 0.32 | 0.32 | 0.32 | -14.67% | 414,984 |
| Oct 14, 2025 | 0.24 | 0.40 | 0.24 | 0.38 | 0.38 | 70.45% | 1,274,003 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 83,000 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 46,300 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 20,400 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -14.29% | 100,500 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 29,600 |
| Oct 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 15,000 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,500 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,500 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 42,000 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 64,000 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 21.62% | 44,445 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -11.90% | 159,540 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 80,000 |
| Sep 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 52,500 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 82,500 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 29,205 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 76,526 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 133,000 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,000 |
| Sep 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 197,450 |
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 35,034 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.89% | 13,000 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 75,510 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 50,000 |
| Aug 28, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.67% | 238,750 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 67,000 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 13,000 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 47,500 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 30,000 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 23,200 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 16,500 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 44,000 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 38,858 |
| Aug 13, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | - | 380,266 |
| Aug 12, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 149,000 |
| Aug 11, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 34,000 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 13,500 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 117,482 |
| Aug 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 16.67% | 76,790 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 67,171 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 92,493 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.51% | 52,500 |
| Jul 25, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.51% | 30,000 |