Resouro Strategic Metals Inc. (RSM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 03:56PM EDT

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	80,600
May 16, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	106,500
May 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 14, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	131,000
May 13, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	32,000
May 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	35,000
May 09, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	42,800
May 08, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	17,000
May 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 06, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 03, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	11,000
May 02, 2024	0.4400	0.5000	0.4400	0.5000	0.5000	115,500
May 01, 2024	0.4400	0.4400	0.3800	0.4000	0.4000	113,100
Apr 30, 2024	0.4600	0.4600	0.4000	0.4000	0.4000	49,500
Apr 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 25, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	3,500
Apr 24, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	139,300
Apr 23, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	124,400
Apr 22, 2024	0.4600	0.4800	0.4300	0.4500	0.4500	179,500
Apr 19, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	28,000
Apr 18, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	50,500
Apr 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	55,500
Apr 16, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	56,900
Apr 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
Apr 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 10, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	22,000
Apr 09, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	40,300
Apr 08, 2024	0.5000	0.5000	0.4400	0.4400	0.4400	20,500
Apr 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,000
Apr 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Apr 02, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	23,500
Apr 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,400
Mar 26, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	130,000
Mar 25, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	44,000
Mar 22, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	32,000
Mar 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 20, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	57,400
Mar 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 18, 2024	0.5200	0.5600	0.5200	0.5300	0.5300	49,500
Mar 15, 2024	0.5200	0.5300	0.5000	0.5200	0.5200	56,500
Mar 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	36,500
Mar 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	9,000
Mar 12, 2024	0.3700	0.4800	0.3700	0.4800	0.4800	109,600
Mar 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	20,500
Mar 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	50,800
Mar 07, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	30,500
Mar 06, 2024	0.4700	0.5000	0.4500	0.5000	0.5000	153,500
Mar 05, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	43,100
Mar 04, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	47,000
Mar 01, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	13,000
Feb 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	71,000
Feb 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	23,000
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Feb 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Feb 22, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	35,000
Feb 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
Feb 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	16,000
Feb 16, 2024	0.4400	0.4800	0.4400	0.4500	0.4500	67,000
Feb 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	20,000
Feb 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	49,800
Feb 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	15,000
Feb 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	66,000
Feb 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 06, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	98,200
Feb 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 02, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	109,200
Feb 01, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	129,000
Jan 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,100
Jan 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 29, 2024	0.4300	0.4600	0.3800	0.4200	0.4200	163,000
Jan 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 25, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	32,500
Jan 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	40,000
Jan 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100,000
Jan 22, 2024	0.4700	0.4700	0.4300	0.4500	0.4500	758,500
Jan 19, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	324,800
Jan 18, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	56,500
Jan 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	42,500
Jan 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jan 15, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	70,500
Jan 12, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	91,500
Jan 11, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	8,200
Jan 10, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	52,500
Jan 09, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	23,500
Jan 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 04, 2024	0.4700	0.4700	0.4200	0.4200	0.4200	25,500
Jan 03, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	47,500
Jan 02, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	89,000
Dec 29, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	100,500
Dec 28, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	335,700
Dec 27, 2023	0.4500	0.4800	0.4500	0.4800	0.4800	35,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,134.40+1,180.79(+1.31%)

Resouro Strategic Metals Inc. (RSM.V)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,134.40
+1,180.79(+1.31%)