Resouro Strategic Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.300	0.300	0.300	0.300	0.300	600
2026-07-21	0.300	0.300	0.300	0.300	0.300	1,000
2026-07-20	0.290	0.290	0.290	0.290	0.290	0
2026-07-17	0.290	0.290	0.290	0.290	0.290	2,500
2026-07-16	0.300	0.300	0.290	0.290	0.290	84,200
2026-07-15	0.300	0.300	0.300	0.300	0.300	7,500
2026-07-14	0.290	0.290	0.290	0.290	0.290	5,000
2026-07-13	0.300	0.300	0.290	0.290	0.290	41,000
2026-07-10	0.300	0.300	0.300	0.300	0.300	42,500
2026-07-09	0.280	0.290	0.260	0.290	0.290	117,000
2026-07-08	0.290	0.300	0.290	0.300	0.300	45,500
2026-07-07	0.300	0.300	0.300	0.300	0.300	187,000
2026-07-06	0.290	0.290	0.290	0.290	0.290	500
2026-07-03	0.290	0.290	0.290	0.290	0.290	22,000
2026-07-02	0.290	0.290	0.290	0.290	0.290	2,200
2026-06-30	0.290	0.290	0.290	0.290	0.290	14,500
2026-06-29	0.290	0.290	0.290	0.290	0.290	115,000
2026-06-26	0.290	0.290	0.290	0.290	0.290	5,000
2026-06-25	0.280	0.280	0.260	0.280	0.280	178,900
2026-06-24	0.300	0.300	0.290	0.300	0.300	38,100
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	13,000
2026-06-19	0.300	0.300	0.300	0.300	0.300	14,000
2026-06-18	0.300	0.300	0.290	0.300	0.300	50,000
2026-06-17	0.310	0.320	0.300	0.300	0.300	23,300
2026-06-16	0.310	0.340	0.310	0.320	0.320	81,300
2026-06-15	0.310	0.340	0.300	0.310	0.310	183,800
2026-06-12	0.270	0.290	0.270	0.290	0.290	68,700
2026-06-11	0.270	0.270	0.240	0.270	0.270	281,000
2026-06-10	0.290	0.290	0.270	0.280	0.280	5,500
2026-06-09	0.320	0.320	0.290	0.290	0.290	23,500
2026-06-08	0.320	0.320	0.320	0.320	0.320	0
2026-06-05	0.330	0.330	0.310	0.320	0.320	41,500
2026-06-04	0.330	0.350	0.330	0.340	0.340	19,100
2026-06-03	0.320	0.320	0.320	0.320	0.320	10,100
2026-06-02	0.310	0.330	0.300	0.330	0.330	110,100
2026-06-01	0.320	0.320	0.320	0.320	0.320	69,000
2026-05-29	0.310	0.310	0.310	0.310	0.310	500
2026-05-28	0.300	0.310	0.300	0.310	0.310	12,000
2026-05-27	0.300	0.300	0.300	0.300	0.300	0
2026-05-26	0.300	0.300	0.300	0.300	0.300	12,500
2026-05-25	0.310	0.310	0.310	0.310	0.310	9,000
2026-05-22	0.320	0.320	0.320	0.320	0.320	5,000
2026-05-21	0.320	0.320	0.280	0.300	0.300	120,000
2026-05-20	0.320	0.320	0.320	0.320	0.320	4,500
2026-05-19	0.310	0.310	0.310	0.310	0.310	49,500
2026-05-15	0.310	0.320	0.310	0.320	0.320	271,000
2026-05-14	0.340	0.340	0.320	0.320	0.320	117,500
2026-05-13	0.370	0.370	0.350	0.350	0.350	42,000
2026-05-12	0.380	0.380	0.360	0.380	0.380	118,200
2026-05-11	0.340	0.380	0.340	0.380	0.380	480,800
2026-05-08	0.330	0.330	0.330	0.330	0.330	0
2026-05-07	0.340	0.340	0.320	0.330	0.330	122,200
2026-05-06	0.330	0.340	0.330	0.330	0.330	14,500
2026-05-05	0.330	0.330	0.330	0.330	0.330	24,100
2026-05-04	0.330	0.330	0.320	0.330	0.330	382,500
2026-05-01	0.330	0.330	0.320	0.320	0.320	30,500
2026-04-30	0.330	0.340	0.330	0.330	0.330	17,500
2026-04-29	0.330	0.330	0.330	0.330	0.330	11,000
2026-04-28	0.340	0.340	0.320	0.330	0.330	137,800

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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