Resouro Strategic Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.490	0.490	0.490	0.490	0.490	0
2023-12-04	0.510	0.510	0.490	0.490	0.490	103,000
2023-12-01	0.500	0.500	0.500	0.500	0.500	0
2023-11-30	0.500	0.500	0.500	0.500	0.500	71,000
2023-11-29	0.480	0.480	0.480	0.480	0.480	40,000
2023-11-28	0.460	0.470	0.460	0.470	0.470	8,300
2023-11-27	0.470	0.480	0.460	0.460	0.460	114,300
2023-11-24	0.470	0.470	0.460	0.460	0.460	29,000
2023-11-23	0.470	0.470	0.470	0.470	0.470	29,000
2023-11-22	0.470	0.470	0.460	0.460	0.460	146,300
2023-11-21	0.460	0.460	0.450	0.450	0.450	53,500
2023-11-20	0.430	0.450	0.430	0.450	0.450	79,000
2023-11-17	0.430	0.430	0.420	0.420	0.420	23,000
2023-11-16	0.410	0.420	0.400	0.420	0.420	108,000
2023-11-15	0.400	0.400	0.360	0.360	0.360	233,000
2023-11-14	0.400	0.400	0.400	0.400	0.400	0
2023-11-13	0.400	0.400	0.400	0.400	0.400	0
2023-11-10	0.390	0.400	0.390	0.400	0.400	74,500
2023-11-09	0.400	0.400	0.390	0.390	0.390	14,000
2023-11-08	0.410	0.410	0.400	0.400	0.400	43,000
2023-11-07	0.410	0.410	0.410	0.410	0.410	0
2023-11-06	0.410	0.410	0.400	0.410	0.410	251,500
2023-11-03	0.430	0.430	0.400	0.400	0.400	41,500
2023-11-02	0.450	0.450	0.420	0.430	0.430	58,500
2023-11-01	0.420	0.420	0.420	0.420	0.420	3,500
2023-10-31	0.440	0.450	0.430	0.450	0.450	42,000
2023-10-30	0.450	0.450	0.400	0.450	0.450	59,300
2023-10-27	0.420	0.450	0.420	0.450	0.450	103,000
2023-10-26	0.400	0.420	0.400	0.420	0.420	112,800
2023-10-25	0.400	0.400	0.400	0.400	0.400	30,000
2023-10-24	0.460	0.460	0.400	0.400	0.400	76,000
2023-10-23	0.470	0.470	0.460	0.460	0.460	57,500
2023-10-20	0.470	0.470	0.470	0.470	0.470	25,200
2023-10-19	0.460	0.460	0.450	0.450	0.450	88,500
2023-10-18	0.430	0.430	0.430	0.430	0.430	0
2023-10-17	0.440	0.440	0.430	0.430	0.430	40,000
2023-10-16	0.450	0.450	0.440	0.440	0.440	165,500
2023-10-13	0.430	0.440	0.430	0.430	0.430	15,300
2023-10-12	0.440	0.440	0.440	0.440	0.440	43,800
2023-10-11	0.450	0.450	0.430	0.450	0.450	59,500
2023-10-10	0.460	0.460	0.410	0.410	0.410	119,000
2023-10-06	0.450	0.450	0.450	0.450	0.450	25,000
2023-10-05	0.450	0.450	0.420	0.420	0.420	79,500
2023-10-04	0.430	0.430	0.400	0.400	0.400	41,400
2023-10-03	0.400	0.440	0.400	0.400	0.400	149,000
2023-10-02	0.420	0.420	0.360	0.360	0.360	26,000
2023-09-29	0.490	0.490	0.350	0.350	0.350	189,800
2023-09-28	0.500	0.500	0.480	0.490	0.490	83,000
2023-09-27	0.500	0.500	0.470	0.470	0.470	12,500
2023-09-26	0.500	0.500	0.490	0.490	0.490	305,500
2023-09-25	0.500	0.500	0.490	0.490	0.490	204,500
2023-09-22	0.510	0.510	0.490	0.500	0.500	6,000
2023-09-21	0.510	0.530	0.490	0.500	0.500	359,500
2023-09-20	0.520	0.540	0.500	0.500	0.500	31,500
2023-09-19	0.500	0.500	0.490	0.500	0.500	21,900
2023-09-18	0.530	0.550	0.510	0.510	0.510	92,500
2023-09-15	0.540	0.540	0.520	0.540	0.540	128,400
2023-09-14	0.560	0.580	0.540	0.550	0.550	118,000
2023-09-13	0.560	0.580	0.540	0.540	0.540	69,500
2023-09-12	0.530	0.570	0.520	0.570	0.570	199,500

← NewerPage 13 of 21 · 1,259 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.