Resouro Strategic Metals Inc. (TSXV:RSM)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0150 (-5.88%)
Sep 16, 2026, 9:09 AM EST
Resouro Strategic Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 28,889 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 28,889 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 23,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 14,580 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,010 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 6,000 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,190 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 13,000 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 116,752 |
| Aug 31, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 24,017 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,010 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 4,600 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 9,782 |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 500 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 2,670 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,498 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 506 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,017 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 13,000 |
| Aug 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 5,000 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 1,501 |
| Aug 12, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.72% | 13,500 |
| Aug 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 10,034 |
| Aug 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 3,000 |
| Aug 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 8,000 |
| Aug 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 1,020 |
| Aug 4, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 65,500 |
| 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 |