Resouro Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	68,725
Jun 11, 2026	0.27	0.27	0.24	0.27	0.27	-1.82%	281,000
Jun 10, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	5,500
Jun 9, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	23,500
Jun 5, 2026	0.33	0.33	0.31	0.32	0.32	-5.88%	41,500
Jun 4, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	19,093
Jun 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	10,080
Jun 2, 2026	0.31	0.33	0.30	0.33	0.33	3.17%	110,080
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	69,000
May 29, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	500
May 28, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	12,000
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	12,500
May 25, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	9,000
May 22, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	5,000
May 21, 2026	0.32	0.32	0.28	0.30	0.30	-6.25%	120,000
May 20, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	4,500
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	49,500
May 15, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	271,000
May 14, 2026	0.34	0.34	0.32	0.32	0.32	-8.70%	117,500
May 13, 2026	0.37	0.37	0.35	0.35	0.35	-8.00%	42,000
May 12, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	118,200
May 11, 2026	0.34	0.38	0.34	0.38	0.38	15.15%	480,758
May 7, 2026	0.34	0.34	0.32	0.33	0.33	-	122,200
May 6, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	14,500
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	24,125
May 4, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	382,500
May 1, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	30,500
Apr 30, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	17,500
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	11,000
Apr 28, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	137,750
Apr 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	3,000
Apr 24, 2026	0.34	0.35	0.32	0.35	0.35	-	121,500
Apr 23, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	79,400
Apr 22, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	189,500
Apr 21, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	73,571
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	58,107
Apr 17, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	1,797,835
Apr 16, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	55,500
Apr 14, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	133,337
Apr 13, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	178,500
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	115,005
Apr 9, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	264,859
Apr 8, 2026	0.29	0.30	0.28	0.30	0.30	1.69%	468,332
Apr 7, 2026	0.28	0.32	0.28	0.30	0.30	1.72%	569,359
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	302,000
Apr 2, 2026	0.27	0.28	0.27	0.28	0.28	-	279,732
Apr 1, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	330,000
Mar 31, 2026	0.28	0.30	0.27	0.29	0.29	7.55%	425,043
Mar 30, 2026	0.25	0.27	0.25	0.27	0.27	15.22%	94,400
Mar 27, 2026	0.25	0.25	0.23	0.23	0.23	-6.12%	18,000