Resouro Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	1,500
Jul 30, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	4,500
Jul 29, 2026	0.31	0.31	0.31	0.31	0.31	-	7,005
Jul 28, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	63,500
Jul 27, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	13,500
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	161,500
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-	600
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	1,000
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	2,500
Jul 16, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	84,200
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	7,500
Jul 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	5,000
Jul 13, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	41,000
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	42,500
Jul 9, 2026	0.28	0.29	0.26	0.29	0.29	-3.39%	117,000
Jul 8, 2026	0.29	0.30	0.29	0.30	0.30	-	45,500
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	187,000
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	500
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	22,000
Jul 2, 2026	0.29	0.29	0.29	0.29	0.29	-	2,209
Jun 30, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	14,500
Jun 29, 2026	0.29	0.29	0.29	0.29	0.29	-	115,000
Jun 26, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	5,000
Jun 25, 2026	0.28	0.28	0.26	0.28	0.28	-6.67%	178,868
Jun 24, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	38,139
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	-	13,007
Jun 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	14,000
Jun 18, 2026	0.30	0.30	0.29	0.30	0.30	-	50,000
Jun 17, 2026	0.31	0.32	0.30	0.30	0.30	-6.25%	23,300
Jun 16, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	81,320
Jun 15, 2026	0.31	0.34	0.30	0.31	0.31	8.77%	183,820
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