Resouro Strategic Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.350	0.350	0.340	0.340	0.340	3,000
2026-04-24	0.340	0.350	0.320	0.350	0.350	121,500
2026-04-23	0.340	0.350	0.340	0.350	0.350	79,400
2026-04-22	0.340	0.340	0.320	0.330	0.330	189,500
2026-04-21	0.320	0.340	0.320	0.340	0.340	73,600
2026-04-20	0.330	0.330	0.330	0.330	0.330	58,100
2026-04-17	0.330	0.330	0.310	0.330	0.330	1,797,800
2026-04-16	0.330	0.330	0.320	0.330	0.330	55,500
2026-04-15	0.320	0.320	0.320	0.320	0.320	0
2026-04-14	0.310	0.320	0.310	0.320	0.320	133,300
2026-04-13	0.310	0.330	0.310	0.330	0.330	178,500
2026-04-10	0.300	0.310	0.300	0.310	0.310	115,000
2026-04-09	0.300	0.320	0.300	0.320	0.320	264,900
2026-04-08	0.290	0.300	0.280	0.300	0.300	468,300
2026-04-07	0.280	0.320	0.280	0.300	0.300	569,400
2026-04-06	0.290	0.290	0.290	0.290	0.290	302,000
2026-04-02	0.270	0.280	0.270	0.280	0.280	279,700
2026-04-01	0.290	0.290	0.280	0.280	0.280	330,000
2026-03-31	0.280	0.300	0.270	0.290	0.290	425,000
2026-03-30	0.250	0.270	0.250	0.270	0.270	94,400
2026-03-27	0.250	0.250	0.230	0.230	0.230	18,000
2026-03-26	0.230	0.250	0.230	0.250	0.250	599,000
2026-03-25	0.250	0.250	0.220	0.220	0.220	68,400
2026-03-24	0.240	0.250	0.230	0.240	0.240	207,100
2026-03-23	0.240	0.260	0.210	0.240	0.240	1,266,900
2026-03-20	0.210	0.220	0.200	0.220	0.220	137,700
2026-03-19	0.230	0.230	0.210	0.210	0.210	210,000
2026-03-18	0.260	0.260	0.230	0.240	0.240	96,100
2026-03-17	0.280	0.280	0.250	0.250	0.250	211,500
2026-03-16	0.300	0.300	0.270	0.270	0.270	24,600
2026-03-13	0.300	0.300	0.290	0.290	0.290	15,882
2026-03-12	0.310	0.310	0.300	0.310	0.310	135,000
2026-03-11	0.300	0.305	0.300	0.305	0.305	165,695
2026-03-10	0.300	0.300	0.300	0.300	0.300	13,900
2026-03-09	0.300	0.300	0.300	0.300	0.300	5,500
2026-03-06	0.300	0.300	0.290	0.290	0.290	8,100
2026-03-05	0.280	0.300	0.270	0.300	0.300	184,500
2026-03-04	0.300	0.300	0.280	0.280	0.280	132,500
2026-03-03	0.300	0.320	0.280	0.290	0.290	264,900
2026-03-02	0.360	0.370	0.330	0.330	0.330	159,000
2026-02-27	0.350	0.350	0.340	0.340	0.340	7,700
2026-02-26	0.390	0.390	0.360	0.360	0.360	34,600
2026-02-25	0.390	0.390	0.380	0.380	0.380	217,500
2026-02-24	0.390	0.400	0.390	0.390	0.390	220,000
2026-02-23	0.400	0.400	0.390	0.390	0.390	398,500
2026-02-20	0.390	0.420	0.390	0.400	0.400	171,000
2026-02-19	0.380	0.390	0.380	0.390	0.390	435,600
2026-02-18	0.370	0.380	0.370	0.380	0.380	54,500
2026-02-17	0.320	0.360	0.320	0.360	0.360	326,100
2026-02-13	0.320	0.320	0.320	0.320	0.320	423,100
2026-02-12	0.320	0.320	0.320	0.320	0.320	150,000
2026-02-11	0.320	0.330	0.320	0.330	0.330	213,700
2026-02-10	0.320	0.330	0.320	0.320	0.320	213,000
2026-02-09	0.320	0.320	0.310	0.320	0.320	339,600
2026-02-06	0.320	0.330	0.320	0.330	0.330	68,700
2026-02-05	0.310	0.330	0.310	0.320	0.320	311,800
2026-02-04	0.300	0.320	0.300	0.320	0.320	191,400
2026-02-03	0.290	0.320	0.290	0.300	0.300	106,800
2026-02-02	0.260	0.320	0.260	0.280	0.280	85,800
2026-01-30	0.270	0.270	0.270	0.270	0.270	4,500

← NewerPage 3 of 5 · 251 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.