Skip to main content
Red Metal Resources Ltd. (CSE:RMES)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
+0.010 (11.11%)
At close: Mar 4, 2026

Red Metal Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.100.100.100.10-11.11%6,000
Mar 3, 20260.100.100.090.090.09-14.29%194,500
Mar 2, 20260.100.110.100.110.115.00%50,500
Feb 27, 20260.100.110.100.100.105.26%135,500
Feb 26, 20260.100.100.100.100.10-5.00%176,500
Feb 25, 20260.130.130.100.100.10-20.00%488,647
Feb 24, 20260.130.130.130.130.13-7.41%26,000
Feb 23, 20260.130.140.130.140.143.85%68,233
Feb 20, 20260.130.130.130.130.13-76,600
Feb 19, 20260.130.140.130.130.13-92,692
Feb 18, 20260.140.140.120.130.13-7.14%205,050
Feb 17, 20260.140.150.140.140.147.69%78,850
Feb 13, 20260.130.140.130.130.138.33%151,350
Feb 12, 20260.110.130.110.120.1220.00%207,766
Feb 11, 20260.090.100.090.100.1011.11%148,850
Feb 10, 20260.100.100.090.090.09-10.00%115,500
Feb 9, 20260.100.100.100.100.1011.11%80,000
Feb 6, 20260.100.100.090.090.095.88%55,000
Feb 5, 20260.090.090.090.090.09-61,862
Feb 4, 20260.080.090.080.090.0913.33%173,801
Feb 3, 20260.080.080.080.080.08-6.25%60,000
Feb 2, 20260.070.080.070.080.0814.29%8,900
Jan 30, 20260.080.080.070.070.07-17.65%93,850
Jan 29, 20260.080.090.080.090.096.25%137,500
Jan 28, 20260.080.080.080.080.08-295,524
Jan 27, 20260.080.080.080.080.08-150,000
Jan 26, 20260.080.080.080.080.08-129,300
Jan 23, 20260.080.080.080.080.086.67%132,775
Jan 22, 20260.080.080.080.080.08-6.25%151,050
Jan 21, 20260.090.090.080.080.08-127,401
Jan 20, 20260.080.090.080.080.08-43,000
Jan 19, 20260.100.100.080.080.086.67%459,709
Jan 16, 20260.080.100.080.080.087.14%195,000
Jan 15, 20260.070.070.070.070.07-6.67%108,000
Jan 14, 20260.070.080.070.080.0815.38%34,750
Jan 13, 20260.070.070.060.070.078.33%124,229
Jan 12, 20260.070.070.060.060.069.09%45,923
Jan 9, 20260.060.060.060.060.06-8.33%6,000
Jan 8, 20260.060.070.060.060.06-20.00%447,758
Jan 7, 20260.070.080.060.080.0815.38%226,877
Jan 6, 20260.060.070.060.070.0718.18%314,846
Jan 5, 20260.060.060.060.060.0610.00%60,500
Jan 2, 20260.050.050.050.050.05-9.09%77,500
Dec 31, 20250.060.060.060.060.06-294,000
Dec 30, 20250.050.060.050.060.0622.22%175,000
Dec 29, 20250.040.050.040.050.0512.50%143,000
Dec 23, 20250.040.040.040.040.0414.29%40,000
Dec 22, 20250.040.040.040.040.04-102,500
Dec 19, 20250.040.040.040.040.04-12.50%40,000
Dec 18, 20250.040.040.040.040.04-40,000
Dec 17, 20250.040.050.040.040.04-32,000
Dec 16, 20250.040.050.040.040.0414.29%3,174,428
Dec 15, 20250.040.040.030.040.0416.67%667,700
Dec 12, 20250.030.030.030.030.03-327,000
Dec 11, 20250.030.030.030.030.0320.00%3,333
Dec 10, 20250.030.030.030.030.03-4,000
Dec 8, 20250.030.030.030.030.03-1,000
Dec 2, 20250.030.030.030.030.03-16.67%33,820
Dec 1, 20250.030.030.030.030.03-24,000
Nov 28, 20250.030.030.030.030.03-155,000
Nov 25, 20250.030.030.030.030.03-76,000
Nov 24, 20250.030.030.030.030.03-102,500
Nov 21, 20250.040.040.030.030.03-14.29%87,738
Nov 20, 20250.030.040.030.040.0440.00%301,833
Nov 19, 20250.040.040.030.030.03-16.67%206,000
Nov 18, 20250.030.030.030.030.0320.00%324,000
Nov 17, 20250.030.030.030.030.03-471,000
Nov 14, 20250.030.030.030.030.03-16.67%709,000
Nov 13, 20250.030.050.030.030.0350.00%1,838,055
Nov 12, 20250.020.020.020.020.02-1,333
Nov 10, 20250.020.020.020.020.02-3,800
Nov 7, 20250.020.020.020.020.02-23,864
Nov 5, 20250.020.020.020.020.02-200,000
Nov 4, 20250.020.020.020.020.02-50,000
Oct 30, 20250.020.020.020.020.0233.33%371,000
Oct 28, 20250.020.020.020.020.02-10,000
Oct 20, 20250.020.020.020.020.02-25.00%1,666
Oct 16, 20250.020.020.020.020.02-10,000
Oct 14, 20250.020.020.020.020.02-2,000
Oct 8, 20250.020.020.020.020.0233.33%51,000
Oct 7, 20250.020.020.020.020.02-41,000
Oct 3, 20250.020.020.020.020.02-25.00%54,000
Oct 2, 20250.030.030.020.020.02-60,000
Oct 1, 20250.020.020.020.020.02-111,507
Sep 29, 20250.020.020.020.020.02-40,003
Sep 26, 20250.020.020.020.020.02-79,000
Sep 25, 20250.020.020.020.020.0233.33%694,500
Sep 19, 20250.020.020.020.020.02-47,475
Sep 18, 20250.020.020.010.020.02-193,529
Sep 17, 20250.020.020.020.020.02-5,000
Sep 16, 20250.020.020.020.020.02-25.00%10,000
Sep 12, 20250.020.020.020.020.0233.33%42,333
Sep 10, 20250.020.020.020.020.02-192,000
Sep 9, 20250.020.020.020.020.02-10,500
Sep 8, 20250.010.020.010.020.02-201,835
Sep 5, 20250.010.020.010.020.02-6,000
Sep 4, 20250.020.020.020.020.02-264,500