Resouro Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	165,695
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	13,910
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	5,490
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	8,092
Mar 5, 2026	0.28	0.30	0.27	0.30	0.30	5.36%	184,500
Mar 4, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	132,500
Mar 3, 2026	0.30	0.32	0.28	0.29	0.29	-12.31%	264,897
Mar 2, 2026	0.36	0.37	0.33	0.33	0.33	-4.41%	159,003
Feb 27, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	7,717
Feb 26, 2026	0.39	0.39	0.36	0.36	0.36	-6.58%	34,579
Feb 25, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	217,510
Feb 24, 2026	0.39	0.40	0.39	0.39	0.39	-	220,000
Feb 23, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	398,500
Feb 20, 2026	0.39	0.42	0.39	0.40	0.40	3.90%	171,028
Feb 19, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	435,581
Feb 18, 2026	0.37	0.38	0.37	0.38	0.38	5.63%	54,500
Feb 17, 2026	0.32	0.36	0.32	0.36	0.36	10.94%	326,054
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	423,097
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	150,000
Feb 11, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	213,733
Feb 10, 2026	0.32	0.33	0.32	0.32	0.32	-	213,000
Feb 9, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	339,646
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	68,696
Feb 5, 2026	0.31	0.33	0.31	0.32	0.32	-	311,787
Feb 4, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	191,350
Feb 3, 2026	0.29	0.32	0.29	0.30	0.30	9.09%	106,833
Feb 2, 2026	0.26	0.32	0.26	0.28	0.28	3.77%	85,793
Jan 30, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	4,543
Jan 29, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	68,386
Jan 28, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	29,508
Jan 27, 2026	0.30	0.30	0.27	0.28	0.28	-12.50%	227,010
Jan 26, 2026	0.28	0.32	0.28	0.32	0.32	20.75%	70,892
Jan 23, 2026	0.24	0.27	0.24	0.27	0.27	6.00%	71,283
Jan 22, 2026	0.24	0.25	0.24	0.25	0.25	6.38%	14,000
Jan 21, 2026	0.24	0.24	0.24	0.24	0.24	-	12,500
Jan 20, 2026	0.24	0.24	0.24	0.24	0.24	-	520
Jan 19, 2026	0.25	0.25	0.23	0.24	0.24	-5.05%	18,693
Jan 16, 2026	0.24	0.25	0.24	0.25	0.25	5.32%	5,000
Jan 15, 2026	0.24	0.24	0.24	0.24	0.24	-	4,400
Jan 14, 2026	0.26	0.26	0.24	0.24	0.24	-2.08%	24,056
Jan 13, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	20,100
Jan 9, 2026	0.23	0.23	0.23	0.23	0.23	-	52,002
Jan 8, 2026	0.23	0.23	0.23	0.23	0.23	-2.13%	52,500
Jan 7, 2026	0.24	0.24	0.24	0.24	0.24	2.17%	90,000
Jan 6, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	326,508
Jan 5, 2026	0.24	0.25	0.24	0.24	0.24	-	126,626
Jan 2, 2026	0.24	0.25	0.24	0.24	0.24	-	13,500
Dec 31, 2025	0.24	0.24	0.24	0.24	0.24	2.13%	16,000
Dec 30, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	13,022
Dec 29, 2025	0.23	0.25	0.23	0.25	0.25	6.38%	21,506