Skip to main content
Radisson Mining Resources Inc. (TSXV:RDS)
Canada flag Canada · Delayed Price · Currency is CAD
0.850
-0.010 (-1.16%)
At close: Dec 5, 2025

Radisson Mining Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.870.830.85--1.16%596,334
Dec 4, 20250.900.900.850.860.86-5.49%563,676
Dec 3, 20250.830.910.820.910.9110.98%1,138,763
Dec 2, 20250.840.840.800.820.82-1.80%387,104
Dec 1, 20250.820.840.800.840.844.37%360,361
Nov 28, 20250.820.820.770.800.802.56%420,162
Nov 27, 20250.780.780.760.780.78-1.27%66,385
Nov 26, 20250.780.800.760.790.793.95%675,988
Nov 25, 20250.740.760.720.760.762.70%520,046
Nov 24, 20250.730.740.720.740.741.37%454,988
Nov 21, 20250.740.740.710.730.73-1.35%425,578
Nov 20, 20250.770.770.720.740.74-0.67%304,116
Nov 19, 20250.790.790.730.750.75-1.97%239,588
Nov 18, 20250.710.760.690.760.764.11%935,392
Nov 17, 20250.770.770.720.730.731.39%544,759
Nov 14, 20250.720.750.700.720.72-878,312
Nov 13, 20250.790.790.720.720.72-8.28%412,617
Nov 12, 20250.790.810.770.790.79-0.63%509,995
Nov 11, 20250.800.800.770.790.791.28%252,018
Nov 10, 20250.800.820.760.780.781.96%1,172,204
Nov 7, 20250.710.770.710.770.776.25%881,838
Nov 6, 20250.720.760.710.720.72-1,059,687
Nov 5, 20250.650.730.650.720.7214.29%1,821,864
Nov 4, 20250.670.670.630.630.63-7.35%712,738
Nov 3, 20250.710.720.670.680.68-4.23%1,205,771
Oct 31, 20250.670.730.660.710.715.97%1,553,760
Oct 30, 20250.650.670.640.670.674.69%639,371
Oct 29, 20250.680.690.640.640.640.79%1,191,169
Oct 28, 20250.670.670.620.640.64-3.05%2,211,751
Oct 27, 20250.690.690.660.660.66-6.43%557,408
Oct 24, 20250.700.730.690.700.70-1.41%844,548
Oct 23, 20250.700.740.690.710.712.90%1,653,112
Oct 22, 20250.670.740.640.690.693.76%2,482,346
Oct 21, 20250.660.680.620.670.67-3.62%1,394,669
Oct 20, 20250.630.700.630.690.6915.00%3,196,848
Oct 17, 20250.630.630.580.600.60-3.23%865,100
Oct 16, 20250.580.630.570.620.6211.71%1,455,113
Oct 15, 20250.560.600.550.560.564.72%974,820
Oct 14, 20250.580.580.530.530.53-8.62%1,062,668
Oct 10, 20250.600.600.570.580.580.87%212,437
Oct 9, 20250.640.640.560.580.58-4.17%862,843
Oct 8, 20250.610.620.590.600.60-1,484,309
Oct 7, 20250.640.640.580.600.60-4.76%1,211,665
Oct 6, 20250.660.680.620.630.631.61%730,141
Oct 3, 20250.630.650.620.620.62-486,761
Oct 2, 20250.640.640.600.620.62-2.36%749,341
Oct 1, 20250.640.660.630.640.640.79%285,130
Sep 30, 20250.650.650.630.630.63-1.56%541,563
Sep 29, 20250.670.670.630.640.64-1.54%560,828
Sep 26, 20250.630.670.620.650.65-5.80%2,152,473
Sep 25, 20250.670.690.630.690.692.99%677,691
Sep 24, 20250.710.710.650.670.67-2.90%420,827
Sep 23, 20250.740.740.680.690.69-5.48%729,074
Sep 22, 20250.700.740.670.730.738.96%655,633
Sep 19, 20250.680.690.650.670.671.52%279,405
Sep 18, 20250.660.670.650.660.66-2.94%211,795
Sep 17, 20250.670.680.640.680.68-604,492
Sep 16, 20250.730.730.640.680.68-946,037
Sep 15, 20250.700.710.660.680.681.49%1,487,998
Sep 12, 20250.710.720.640.670.67-4.29%503,484
Sep 11, 20250.690.730.690.700.701.45%291,414
Sep 10, 20250.720.720.690.690.69-6.12%415,109
Sep 9, 20250.770.840.730.740.742.08%819,959
Sep 8, 20250.630.740.600.720.7222.03%953,211
Sep 5, 20250.620.640.590.590.59-3.28%237,175
Sep 4, 20250.620.650.600.610.61-3.17%279,004
Sep 3, 20250.650.660.630.630.63-3.08%275,003
Sep 2, 20250.670.690.640.650.65-559,641
Aug 29, 20250.640.660.620.650.654.84%489,141
Aug 28, 20250.580.620.580.620.626.90%152,287
Aug 27, 20250.550.590.550.580.581.75%230,334
Aug 26, 20250.590.600.570.570.57-3.39%193,496
Aug 25, 20250.590.620.550.590.595.36%986,521
Aug 22, 20250.530.620.520.560.569.80%729,404
Aug 21, 20250.500.510.500.510.516.25%396,326
Aug 20, 20250.440.480.440.480.487.87%303,355
Aug 19, 20250.460.480.450.450.45-82,167
Aug 18, 20250.460.460.450.450.45-2.20%185,332
Aug 15, 20250.490.490.450.460.46-4.21%352,699
Aug 14, 20250.490.490.470.480.48-1.04%62,616
Aug 13, 20250.480.490.480.480.48-1.03%66,535
Aug 12, 20250.500.500.480.490.49-3.00%70,000
Aug 11, 20250.450.500.450.500.508.70%427,092
Aug 8, 20250.480.480.460.460.46-3.16%109,400
Aug 7, 20250.490.490.470.480.48-100,811
Aug 6, 20250.480.480.470.480.482.15%36,466
Aug 5, 20250.460.480.460.470.471.09%284,135
Aug 1, 20250.460.470.450.460.462.22%413,043
Jul 31, 20250.460.460.450.450.45-2.17%49,399
Jul 30, 20250.470.470.460.460.46-2.13%148,809
Jul 29, 20250.480.480.470.470.47-2.08%76,602
Jul 28, 20250.510.520.480.480.48-1.03%369,336
Jul 25, 20250.500.500.480.490.49-3.00%183,467
Jul 24, 20250.500.510.490.500.504.17%117,870
Jul 23, 20250.510.510.480.480.48-2.04%114,364
Jul 22, 20250.500.520.490.490.492.08%963,257
Jul 21, 20250.490.500.480.480.48-2.04%495,910
Jul 18, 20250.470.490.470.490.492.08%103,995
Jul 17, 20250.490.490.470.480.48-288,170
Jul 16, 20250.450.490.450.480.4817.07%1,340,630