Resouro Strategic Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.315	0.320	0.315	0.315	0.315	21,639
2026-07-27	0.300	0.315	0.300	0.315	0.315	461,173
2026-07-24	0.305	0.305	0.295	0.305	0.305	29,180
2026-07-23	0.300	0.300	0.300	0.300	0.300	0
2026-07-22	0.300	0.300	0.300	0.300	0.300	42,543
2026-07-21	0.300	0.300	0.300	0.300	0.300	6,487
2026-07-20	0.300	0.300	0.300	0.300	0.300	0
2026-07-17	0.300	0.300	0.293	0.300	0.300	88,855
2026-07-16	0.305	0.305	0.305	0.305	0.305	698
2026-07-15	0.300	0.300	0.300	0.300	0.300	0
2026-07-14	0.300	0.300	0.300	0.300	0.300	0
2026-07-13	0.300	0.300	0.300	0.300	0.300	100,000
2026-07-10	0.305	0.305	0.295	0.300	0.300	312,847
2026-07-09	0.295	0.295	0.295	0.295	0.295	0
2026-07-08	0.295	0.295	0.295	0.295	0.295	0
2026-07-07	0.295	0.295	0.295	0.295	0.295	0
2026-07-06	0.295	0.295	0.295	0.295	0.295	0
2026-07-03	0.295	0.295	0.295	0.295	0.295	53,210
2026-07-02	0.295	0.295	0.295	0.295	0.295	19,000
2026-07-01	0.295	0.295	0.295	0.295	0.295	133,202
2026-06-30	0.310	0.310	0.295	0.305	0.305	72,424
2026-06-29	0.295	0.295	0.295	0.295	0.295	70,380
2026-06-26	0.295	0.300	0.295	0.300	0.300	38,000
2026-06-25	0.300	0.300	0.300	0.300	0.300	0
2026-06-24	0.300	0.300	0.300	0.300	0.300	0
2026-06-23	0.300	0.300	0.300	0.300	0.300	0
2026-06-22	0.300	0.300	0.300	0.300	0.300	10,000
2026-06-19	0.320	0.320	0.320	0.320	0.320	0
2026-06-18	0.320	0.320	0.320	0.320	0.320	0
2026-06-17	0.320	0.320	0.320	0.320	0.320	13,500
2026-06-16	0.325	0.325	0.305	0.305	0.305	91,959
2026-06-15	0.320	0.325	0.320	0.325	0.325	41,562
2026-06-12	0.285	0.285	0.285	0.285	0.285	213,379
2026-06-11	0.290	0.290	0.290	0.290	0.290	20,095
2026-06-10	0.310	0.310	0.310	0.310	0.310	7,000
2026-06-09	0.310	0.310	0.310	0.310	0.310	0
2026-06-05	0.330	0.340	0.310	0.310	0.310	823,000
2026-06-04	0.330	0.330	0.330	0.330	0.330	0
2026-06-03	0.330	0.330	0.330	0.330	0.330	80,000
2026-06-02	0.345	0.345	0.330	0.330	0.330	1,635,366
2026-06-01	0.330	0.330	0.325	0.325	0.325	3,206
2026-05-29	0.315	0.320	0.315	0.320	0.320	14,000
2026-05-28	0.290	0.290	0.290	0.290	0.290	0
2026-05-27	0.290	0.290	0.290	0.290	0.290	1
2026-05-26	0.330	0.330	0.305	0.305	0.305	391,248
2026-05-25	0.315	0.315	0.305	0.305	0.305	914,734
2026-05-22	0.305	0.305	0.305	0.305	0.305	1,000
2026-05-21	0.300	0.300	0.293	0.300	0.300	88,672
2026-05-20	0.310	0.310	0.310	0.310	0.310	0
2026-05-19	0.325	0.325	0.310	0.310	0.310	508,957
2026-05-18	0.330	0.330	0.325	0.325	0.325	486,370
2026-05-15	0.330	0.335	0.330	0.330	0.330	767,741
2026-05-14	0.365	0.370	0.350	0.350	0.350	51,540
2026-05-13	0.365	0.365	0.360	0.365	0.365	77,309
2026-05-12	0.375	0.380	0.360	0.360	0.360	882,430
2026-05-11	0.355	0.355	0.350	0.350	0.350	500,005
2026-05-08	0.345	0.345	0.345	0.345	0.345	25
2026-05-07	0.340	0.355	0.340	0.345	0.345	865,613
2026-05-06	0.340	0.340	0.340	0.340	0.340	170,000
2026-05-05	0.340	0.340	0.340	0.340	0.340	27,179

← NewerPage 2 of 3 · 130 trading daysOlder →

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.