Resouro Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	0.23	0.25	0.23	0.25	0.25	11.36%	599,000
Mar 25, 2026	0.25	0.25	0.22	0.22	0.22	-6.38%	68,390
Mar 24, 2026	0.24	0.25	0.23	0.24	0.24	-2.08%	207,100
Mar 23, 2026	0.24	0.26	0.21	0.24	0.24	11.63%	1,266,921
Mar 20, 2026	0.21	0.22	0.20	0.22	0.22	4.88%	137,716
Mar 19, 2026	0.23	0.23	0.21	0.21	0.21	-12.77%	210,016
Mar 18, 2026	0.26	0.26	0.23	0.24	0.24	-6.00%	96,108
Mar 17, 2026	0.28	0.28	0.25	0.25	0.25	-5.66%	211,509
Mar 16, 2026	0.30	0.30	0.27	0.27	0.27	-8.62%	24,604
Mar 13, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	15,882
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	-	134,986
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