Resouro Strategic Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.350	0.350	0.350	0.350	0.350	0
2024-09-03	0.340	0.350	0.340	0.350	0.350	13,421
2024-09-02	0.370	0.370	0.318	0.325	0.325	166,999
2024-08-30	0.350	0.370	0.330	0.370	0.370	51,234
2024-08-29	0.380	0.380	0.380	0.380	0.380	0
2024-08-28	0.370	0.405	0.370	0.380	0.380	115,518
2024-08-27	0.380	0.380	0.380	0.380	0.380	2,500
2024-08-26	0.390	0.400	0.370	0.400	0.400	35,155
2024-08-23	0.385	0.400	0.385	0.390	0.390	50,369
2024-08-22	0.400	0.400	0.400	0.400	0.400	0
2024-08-21	0.375	0.405	0.370	0.400	0.400	73,798
2024-08-20	0.380	0.390	0.370	0.370	0.370	79,207
2024-08-19	0.420	0.420	0.375	0.375	0.375	63,550
2024-08-16	0.390	0.430	0.390	0.415	0.415	77,666
2024-08-15	0.425	0.425	0.420	0.420	0.420	812
2024-08-14	0.430	0.440	0.420	0.425	0.425	49,813
2024-08-13	0.375	0.430	0.370	0.410	0.410	802,710
2024-08-12	0.345	0.365	0.345	0.365	0.365	29,150
2024-08-09	0.360	0.365	0.360	0.365	0.365	61,229
2024-08-08	0.355	0.365	0.325	0.365	0.365	129,300
2024-08-07	0.365	0.365	0.360	0.360	0.360	31,258
2024-08-06	0.360	0.395	0.350	0.395	0.395	60,827
2024-08-05	0.395	0.395	0.370	0.370	0.370	60,608
2024-08-02	0.415	0.415	0.370	0.395	0.395	166,802
2024-08-01	0.403	0.420	0.403	0.415	0.415	35,000
2024-07-31	0.390	0.420	0.373	0.410	0.410	232,962
2024-07-30	0.420	0.420	0.385	0.395	0.395	41,867
2024-07-29	0.450	0.450	0.410	0.425	0.425	206,413
2024-07-26	0.480	0.480	0.460	0.470	0.470	26,612
2024-07-25	0.495	0.500	0.450	0.480	0.480	146,672
2024-07-24	0.490	0.500	0.455	0.485	0.485	134,062
2024-07-23	0.535	0.535	0.485	0.515	0.515	124,557
2024-07-22	0.545	0.560	0.500	0.535	0.535	56,250
2024-07-19	0.530	0.550	0.465	0.540	0.540	339,317
2024-07-18	0.560	0.600	0.485	0.550	0.550	1,322,731
2024-07-17	0.460	0.485	0.460	0.485	0.485	23,939
2024-07-16	0.470	0.470	0.455	0.455	0.455	3,000
2024-07-15	0.480	0.485	0.475	0.475	0.475	61,100
2024-07-12	0.440	0.455	0.440	0.455	0.455	43,701
2024-07-11	0.445	0.455	0.435	0.435	0.435	76,786
2024-07-10	0.495	0.495	0.470	0.470	0.470	31,000
2024-07-09	0.530	0.530	0.500	0.500	0.500	54,000
2024-07-08	0.530	0.530	0.530	0.530	0.530	53,660
2024-07-05	0.560	0.560	0.550	0.550	0.550	73,206
2024-07-04	0.550	0.565	0.550	0.560	0.560	21,582
2024-07-03	0.560	0.580	0.550	0.550	0.550	112,101
2024-07-02	0.525	0.545	0.520	0.540	0.540	83,428
2024-07-01	0.490	0.520	0.490	0.520	0.520	171,421
2024-06-28	0.490	0.490	0.490	0.490	0.490	0
2024-06-27	0.470	0.510	0.470	0.490	0.490	175,787
2024-06-26	0.490	0.490	0.470	0.470	0.470	28,874
2024-06-25	0.475	0.490	0.430	0.480	0.480	554,559
2024-06-24	0.490	0.510	0.440	0.475	0.475	1,033,334
2024-06-21	0.535	0.535	0.495	0.500	0.500	623,077
2024-06-20	0.570	0.570	0.540	0.540	0.540	242,666
2024-06-19	0.570	0.585	0.525	0.580	0.580	344,301
2024-06-18	0.600	0.600	0.550	0.580	0.580	501,718
2024-06-17	0.685	0.690	0.635	0.645	0.645	467,601
2024-06-14	0.650	0.690	0.630	0.670	0.670	1,047,402

← NewerPage 10 of 10 · 599 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.