Canada markets closed

Resouro Strategic Metals Inc. (RSM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4600-0.0150 (-3.16%)
At close: 11:12AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.47000.47000.46000.46000.460028,000
Apr 18, 20240.49000.49000.47000.48000.480050,500
Apr 17, 20240.47000.47000.47000.47000.470055,500
Apr 16, 20240.45000.45000.43000.43000.430056,900
Apr 15, 20240.45000.45000.45000.45000.4500800
Apr 12, 20240.44000.44000.44000.44000.4400-
Apr 11, 20240.44000.44000.44000.44000.4400-
Apr 10, 20240.45000.46000.44000.44000.440022,000
Apr 09, 20240.45000.45000.44000.44000.440040,300
Apr 08, 20240.50000.50000.44000.44000.440020,500
Apr 05, 20240.50000.50000.50000.50000.50009,000
Apr 04, 20240.50000.50000.50000.50000.5000-
Apr 03, 20240.50000.50000.50000.50000.5000500
Apr 02, 20240.50000.50000.45000.50000.500023,500
Apr 01, 20240.50000.50000.50000.50000.5000-
Mar 28, 20240.50000.50000.50000.50000.5000-
Mar 27, 20240.50000.50000.50000.50000.50007,400
Mar 26, 20240.49000.50000.49000.50000.5000130,000
Mar 25, 20240.52000.52000.49000.49000.490044,000
Mar 22, 20240.52000.54000.52000.54000.540032,000
Mar 21, 20240.50000.50000.50000.50000.5000-
Mar 20, 20240.52000.52000.50000.50000.500057,400
Mar 19, 20240.53000.53000.53000.53000.5300-
Mar 18, 20240.52000.56000.52000.53000.530049,500
Mar 15, 20240.52000.53000.50000.52000.520056,500
Mar 14, 20240.52000.52000.52000.52000.520036,500
Mar 13, 20240.52000.52000.52000.52000.52009,000
Mar 12, 20240.37000.48000.37000.48000.4800109,600
Mar 11, 20240.50000.50000.50000.50000.500020,500
Mar 08, 20240.52000.52000.52000.52000.520050,800
Mar 07, 20240.50000.52000.50000.52000.520030,500
Mar 06, 20240.47000.50000.45000.50000.5000153,500
Mar 05, 20240.47000.50000.47000.50000.500043,100
Mar 04, 20240.47000.47000.47000.47000.470047,000
Mar 01, 20240.46000.46000.45000.45000.450013,000
Feb 29, 20240.45000.45000.45000.45000.4500-
Feb 28, 20240.45000.45000.45000.45000.450071,000
Feb 27, 20240.45000.45000.45000.45000.450023,000
Feb 26, 20240.45000.45000.45000.45000.45002,000
Feb 23, 20240.47000.47000.47000.47000.47002,000
Feb 22, 20240.45000.47000.45000.47000.470035,000
Feb 21, 20240.45000.45000.45000.45000.450020,000
Feb 20, 20240.45000.45000.45000.45000.450016,000
Feb 16, 20240.44000.48000.44000.45000.450067,000
Feb 15, 20240.42000.42000.42000.42000.420020,000
Feb 14, 20240.41000.41000.41000.41000.4100-
Feb 13, 20240.41000.41000.41000.41000.410049,800
Feb 12, 20240.41000.41000.41000.41000.410015,000
Feb 09, 20240.41000.41000.41000.41000.4100-
Feb 08, 20240.41000.41000.41000.41000.410066,000
Feb 07, 20240.41000.41000.41000.41000.4100-
Feb 06, 20240.44000.44000.41000.41000.410098,200
Feb 05, 20240.43000.43000.43000.43000.4300-
Feb 02, 20240.44000.44000.43000.43000.4300109,200
Feb 01, 20240.45000.45000.43000.44000.4400129,000
Jan 31, 20240.45000.45000.45000.45000.45005,100
Jan 30, 20240.42000.42000.42000.42000.4200-
Jan 29, 20240.43000.46000.38000.42000.4200163,000
Jan 26, 20240.42000.42000.42000.42000.4200-
Jan 25, 20240.41000.43000.41000.42000.420032,500
Jan 24, 20240.46000.46000.46000.46000.460040,000
Jan 23, 20240.43000.43000.43000.43000.4300100,000
Jan 22, 20240.47000.47000.43000.45000.4500758,500
Jan 19, 20240.47000.50000.47000.50000.5000324,800
Jan 18, 20240.43000.44000.43000.44000.440056,500
Jan 17, 20240.41000.41000.41000.41000.410042,500
Jan 16, 20240.36000.36000.36000.36000.3600500
Jan 15, 20240.38000.38000.37000.37000.370070,500
Jan 12, 20240.38000.38000.37000.37000.370091,500
Jan 11, 20240.40000.40000.35000.35000.35008,200
Jan 10, 20240.44000.44000.42000.42000.420052,500
Jan 09, 20240.42000.42000.42000.42000.420023,500
Jan 08, 20240.42000.42000.42000.42000.4200-
Jan 05, 20240.42000.42000.42000.42000.4200-
Jan 04, 20240.47000.47000.42000.42000.420025,500
Jan 03, 20240.49000.49000.48000.48000.480047,500
Jan 02, 20240.48000.49000.48000.49000.490089,000
Dec 29, 20230.48000.48000.48000.48000.4800100,500
Dec 28, 20230.48000.48000.48000.48000.4800335,700
Dec 27, 20230.45000.48000.45000.48000.480035,500
Dec 22, 20230.41000.41000.41000.41000.4100-
Dec 21, 20230.41000.41000.41000.41000.4100-
Dec 20, 20230.41000.41000.41000.41000.4100-
Dec 19, 20230.41000.41000.41000.41000.4100-
Dec 18, 20230.41000.41000.41000.41000.4100-
Dec 15, 20230.41000.41000.41000.41000.4100-
Dec 14, 20230.41000.41000.41000.41000.4100-
Dec 13, 20230.41000.41000.41000.41000.4100-
Dec 12, 20230.41000.41000.41000.41000.4100-
Dec 11, 20230.41000.41000.41000.41000.4100-
Dec 08, 20230.48000.48000.41000.41000.410037,000
Dec 07, 20230.48000.48000.48000.48000.480015,500
Dec 06, 20230.51000.51000.50000.50000.5000120,000
Dec 05, 20230.49000.49000.49000.49000.4900-
Dec 04, 20230.51000.51000.49000.49000.4900103,000
Dec 01, 20230.50000.50000.50000.50000.5000-
Nov 30, 20230.50000.50000.50000.50000.500071,000
Nov 29, 20230.48000.48000.48000.48000.480040,000
Nov 28, 20230.46000.47000.46000.47000.47008,300
Nov 27, 20230.47000.48000.46000.46000.4600114,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...