Resouro Strategic Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.340	0.340	0.340	0.340	0.340	27,179
2026-05-04	0.340	0.350	0.340	0.340	0.340	4,631
2026-05-01	0.330	0.330	0.330	0.330	0.330	100,000
2026-04-30	0.330	0.330	0.325	0.325	0.325	30,005
2026-04-29	0.330	0.330	0.330	0.330	0.330	0
2026-04-28	0.330	0.330	0.330	0.330	0.330	175,000
2026-04-27	0.350	0.350	0.350	0.350	0.350	24,733
2026-04-24	0.345	0.345	0.335	0.335	0.335	85,026
2026-04-23	0.320	0.330	0.315	0.330	0.330	457,661
2026-04-22	0.330	0.330	0.300	0.320	0.320	710,356
2026-04-21	0.335	0.360	0.335	0.360	0.360	12,200
2026-04-20	0.325	0.330	0.325	0.325	0.325	360,098
2026-04-17	0.320	0.335	0.320	0.335	0.335	48,712
2026-04-16	0.330	0.330	0.320	0.320	0.320	38,561
2026-04-15	0.310	0.310	0.310	0.310	0.310	0
2026-04-14	0.315	0.315	0.310	0.310	0.310	33,150
2026-04-13	0.300	0.300	0.300	0.300	0.300	23,845
2026-04-10	0.330	0.330	0.295	0.300	0.300	372,331
2026-04-09	0.290	0.290	0.290	0.290	0.290	20,000
2026-04-08	0.290	0.290	0.290	0.290	0.290	153,475
2026-04-07	0.270	0.285	0.270	0.285	0.285	110,084
2026-04-02	0.270	0.270	0.260	0.260	0.260	40,000
2026-04-01	0.260	0.285	0.260	0.285	0.285	64,517
2026-03-31	0.240	0.260	0.240	0.260	0.260	17,020
2026-03-30	0.220	0.220	0.220	0.220	0.220	3,225
2026-03-27	0.265	0.265	0.265	0.265	0.265	0
2026-03-26	0.265	0.265	0.265	0.265	0.265	0
2026-03-25	0.265	0.265	0.265	0.265	0.265	0
2026-03-24	0.265	0.265	0.265	0.265	0.265	3,500
2026-03-23	0.250	0.250	0.250	0.250	0.250	0
2026-03-20	0.240	0.250	0.230	0.250	0.250	81,877
2026-03-19	0.260	0.260	0.250	0.250	0.250	441,787
2026-03-18	0.285	0.285	0.285	0.285	0.285	20,580
2026-03-17	0.340	0.340	0.340	0.340	0.340	0
2026-03-16	0.330	0.340	0.330	0.340	0.340	15,000
2026-03-13	0.310	0.310	0.310	0.310	0.310	0
2026-03-12	0.310	0.310	0.310	0.310	0.310	3,216
2026-03-11	0.290	0.295	0.275	0.290	0.290	83,717
2026-03-10	0.300	0.300	0.290	0.290	0.290	17,116
2026-03-09	0.315	0.315	0.300	0.300	0.300	4,297
2026-03-06	0.320	0.320	0.320	0.320	0.320	0
2026-03-05	0.330	0.330	0.320	0.320	0.320	76,298
2026-03-04	0.400	0.400	0.350	0.380	0.380	55,046
2026-03-03	0.335	0.435	0.300	0.400	0.400	176,615
2026-03-02	0.335	0.335	0.330	0.330	0.330	43,409
2026-02-27	0.340	0.340	0.328	0.330	0.330	88,163
2026-02-26	0.370	0.375	0.365	0.370	0.370	214,752
2026-02-25	0.390	0.415	0.380	0.380	0.380	438,992
2026-02-24	0.400	0.410	0.380	0.390	0.390	413,451
2026-02-23	0.380	0.380	0.370	0.375	0.375	281,186
2026-02-20	0.370	0.390	0.370	0.375	0.375	246,079
2026-02-19	0.365	0.370	0.350	0.365	0.365	143,896
2026-02-18	0.330	0.360	0.330	0.360	0.360	135,161
2026-02-17	0.320	0.320	0.320	0.320	0.320	2,355
2026-02-16	0.315	0.320	0.315	0.320	0.320	55,541
2026-02-13	0.315	0.320	0.310	0.320	0.320	45,275
2026-02-12	0.320	0.320	0.310	0.310	0.310	183,061
2026-02-11	0.320	0.320	0.320	0.320	0.320	0
2026-02-10	0.315	0.320	0.315	0.320	0.320	52,323
2026-02-09	0.315	0.315	0.315	0.315	0.315	102,986

← NewerPage 3 of 5 · 255 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.