Resouro Strategic Metals Inc. (TSXV:RSM)
Canada
· Delayed Price · Currency is CAD 0.290
-0.010 (-3.33%)
Mar 6, 2026, 12:09 PM EST
Resouro Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 8,092 |
| Mar 5, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 5.36% | 184,500 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 132,500 |
| Mar 3, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -12.31% | 264,897 |
| Mar 2, 2026 | 0.36 | 0.37 | 0.33 | 0.33 | 0.33 | -4.41% | 159,003 |
| Feb 27, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.23% | 7,717 |
| Feb 26, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.58% | 34,579 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 217,510 |
| Feb 24, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 220,000 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 398,500 |
| Feb 20, 2026 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.90% | 171,028 |
| Feb 19, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 435,581 |
| Feb 18, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.63% | 54,500 |
| Feb 17, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 10.94% | 326,054 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 423,097 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 150,000 |
| Feb 11, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 213,733 |
| Feb 10, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 213,000 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -3.03% | 339,646 |
| Feb 6, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 68,696 |
| Feb 5, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | - | 311,787 |
| Feb 4, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 191,350 |
| Feb 3, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 9.09% | 106,833 |
| Feb 2, 2026 | 0.26 | 0.32 | 0.26 | 0.28 | 0.28 | 3.77% | 85,793 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 4,543 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 68,386 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 29,508 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -12.50% | 227,010 |
| Jan 26, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 20.75% | 70,892 |
| Jan 23, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 71,283 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 14,000 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,500 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 520 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.05% | 18,693 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.32% | 5,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,400 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.08% | 24,056 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 20,100 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 52,002 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 52,500 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 90,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 326,508 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 126,626 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,500 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 16,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 13,022 |
| Dec 29, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 21,506 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 21,000 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 5,000 |
| Dec 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 31,150 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,100 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 24,500 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 110,278 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 91,903 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 54,508 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 77,023 |
| Dec 11, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 69,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 44,500 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.80% | 254,293 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 5,702 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -12.28% | 213,004 |
| Dec 3, 2025 | 0.25 | 0.32 | 0.25 | 0.29 | 0.29 | 16.33% | 159,346 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.36% | 69,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 29,900 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 22,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 75,000 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 63,900 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 35,000 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 50,000 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 44,500 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 10,000 |
| Nov 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 32,011 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 163,008 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 264,008 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 132,976 |
| Nov 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 110,500 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 27,045 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 51,500 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 191,279 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 51,510 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 174,313 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 118,500 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 92,621 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 70,000 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -10.94% | 187,261 |
| Oct 24, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 12.28% | 256,790 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 121,041 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -7.58% | 159,016 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.32 | 0.33 | 0.33 | -27.47% | 289,806 |
| Oct 20, 2025 | 0.40 | 0.46 | 0.38 | 0.46 | 0.46 | 9.64% | 333,045 |
| Oct 17, 2025 | 0.34 | 0.47 | 0.34 | 0.42 | 0.42 | 18.57% | 577,705 |
| Oct 16, 2025 | 0.36 | 0.41 | 0.35 | 0.35 | 0.35 | 9.37% | 328,178 |
| Oct 15, 2025 | 0.38 | 0.42 | 0.32 | 0.32 | 0.32 | -14.67% | 414,984 |
| Oct 14, 2025 | 0.24 | 0.40 | 0.24 | 0.38 | 0.38 | 70.45% | 1,274,003 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 83,000 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 46,300 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 20,400 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -14.29% | 100,500 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 29,600 |