Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Resouro Strategic Metals Inc (RSM)
Resouro Strategic Metals Inc (RSM) Historical

RSM Resouro Strategic Metals Inc

0.455

0.005 (1.11%)

Last Updated: 09:30:04

Delayed by 15 minutes

RSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.45	0.05	12.50%	0.42	0.475	0.42	680,899
Jul 17 2024	0.40	0.00	0.00%	0.40	0.40	0.40	30,000
Jul 16 2024	0.40	0.015	3.90%	0.39	0.40	0.39	6,000
Jul 15 2024	0.385	0.02	5.48%	0.385	0.385	0.385	3,500
Jul 12 2024	0.365	0.00	0.00%	0.365	0.365	0.365	100
Jul 11 2024	0.365	-0.035	-8.75%	0.365	0.365	0.365	1,500
Jul 10 2024	0.40	-0.035	-8.05%	0.395	0.40	0.39	73,000
Jul 09 2024	0.435	-0.105	-19.44%	0.435	0.435	0.43	28,500
Jul 08 2024	0.54	0.00	0.00%	0.54	0.54	0.54	0
Jul 05 2024	0.54	0.02	3.85%	0.55	0.58	0.51	26,100
Jul 04 2024	0.52	0.02	4.00%	0.51	0.52	0.51	6,500
Jul 03 2024	0.50	-0.05	-9.09%	0.60	0.60	0.50	64,000
Jul 02 2024	0.55	0.13	30.95%	0.46	0.64	0.455	140,000
Jun 28 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
Jun 27 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
Jun 26 2024	0.42	-0.01	-2.33%	0.42	0.42	0.42	900
Jun 25 2024	0.43	0.015	3.61%	0.425	0.43	0.415	25,500
Jun 24 2024	0.415	0.005	1.22%	0.40	0.415	0.40	46,166
Jun 21 2024	0.41	-0.03	-6.82%	0.43	0.43	0.41	76,000
Jun 20 2024	0.44	-0.02	-4.35%	0.47	0.47	0.44	60,500
Jun 19 2024	0.46	0.025	5.75%	0.45	0.46	0.45	61,500
Jun 18 2024	0.435	-0.05	-10.31%	0.465	0.47	0.43	51,800
Jun 17 2024	0.485	-0.075	-13.39%	0.50	0.50	0.47	111,500
Jun 14 2024	0.56	0.00	0.00%	0.56	0.56	0.56	0
Jun 13 2024	0.56	0.00	0.00%	0.56	0.56	0.56	100
Jun 12 2024	0.56	-0.09	-13.85%	0.56	0.56	0.56	5,500
Jun 11 2024	0.65	-0.07	-9.72%	0.70	0.70	0.65	13,500
Jun 10 2024	0.72	0.13	22.03%	0.59	0.75	0.59	79,500
Jun 07 2024	0.59	0.04	7.27%	0.55	0.59	0.55	45,790
Jun 06 2024	0.55	0.02	3.77%	0.54	0.55	0.54	31,800
Jun 05 2024	0.53	0.02	3.92%	0.53	0.54	0.53	21,500
Jun 04 2024	0.51	-0.04	-7.27%	0.56	0.56	0.485	79,000
Jun 03 2024	0.55	0.085	18.28%	0.53	0.62	0.50	180,140
May 31 2024	0.465	0.035	8.14%	0.455	0.465	0.455	55,500
May 30 2024	0.43	-0.01	-2.27%	0.41	0.43	0.41	153,000
May 29 2024	0.44	0.03	7.32%	0.44	0.44	0.42	119,500
May 28 2024	0.41	-0.01	-2.38%	0.435	0.435	0.41	161,000
May 27 2024	0.42	-0.02	-4.55%	0.44	0.45	0.42	139,100
May 24 2024	0.44	0.00	0.00%	0.45	0.45	0.44	10,000
May 23 2024	0.44	0.015	3.53%	0.44	0.44	0.44	96,500
May 22 2024	0.425	0.00	0.00%	0.425	0.425	0.425	0
May 21 2024	0.425	-0.025	-5.56%	0.475	0.48	0.425	64,400
May 17 2024	0.45	0.00	0.00%	0.455	0.455	0.45	80,550
May 16 2024	0.45	-0.03	-6.25%	0.48	0.48	0.45	106,500
May 15 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0
May 14 2024	0.48	0.01	2.13%	0.49	0.50	0.48	131,000
May 13 2024	0.47	0.02	4.44%	0.47	0.49	0.47	32,000
May 10 2024	0.45	0.02	4.65%	0.45	0.45	0.45	35,000
May 09 2024	0.43	-0.005	-1.15%	0.43	0.43	0.42	42,789
May 08 2024	0.435	-0.035	-7.45%	0.45	0.45	0.435	17,000
May 07 2024	0.47	0.00	0.00%	0.47	0.47	0.47	7
May 06 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
May 03 2024	0.47	-0.03	-6.00%	0.495	0.495	0.47	11,000
May 02 2024	0.50	0.10	25.00%	0.435	0.50	0.435	115,500
May 01 2024	0.40	0.00	0.00%	0.44	0.44	0.38	113,055
Apr 30 2024	0.40	-0.055	-12.09%	0.46	0.46	0.40	49,500
Apr 29 2024	0.455	0.00	0.00%	0.455	0.455	0.455	0
Apr 26 2024	0.455	0.00	0.00%	0.455	0.455	0.455	0
Apr 25 2024	0.455	-0.055	-10.78%	0.465	0.465	0.455	3,500
Apr 24 2024	0.51	0.015	3.03%	0.50	0.51	0.50	139,333
Apr 23 2024	0.495	0.05	11.24%	0.495	0.495	0.49	124,369
Apr 22 2024	0.445	-0.015	-3.26%	0.46	0.48	0.43	179,495

Resouro Strategic Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions