Resouro Strategic Metals Inc. (RSM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2900

-0.0200

(-6.45%)

At close: 03:48PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	27,000
Oct 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 07, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	19,800
Oct 04, 2024	0.3000	0.3300	0.3000	0.3200	0.3200	53,500
Oct 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Oct 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,600
Sept 30, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	60,000
Sept 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sept 26, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	21,000
Sept 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sept 24, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sept 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sept 20, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	51,000
Sept 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sept 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	61,100
Sept 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,300
Sept 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sept 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,500
Sept 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	30,500
Sept 11, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	25,000
Sept 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sept 09, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sept 06, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	22,000
Sept 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sept 04, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	14,000
Sept 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	51,100
Aug 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	27,500
Aug 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	11,500
Aug 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Aug 26, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	10,000
Aug 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	17,000
Aug 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 21, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	26,500
Aug 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,000
Aug 19, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	44,500
Aug 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,500
Aug 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	15,000
Aug 14, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	39,000
Aug 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	13,000
Aug 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
Aug 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	64,000
Aug 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 02, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	17,000
Aug 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,500
Jul 30, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	26,500
Jul 29, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	47,500
Jul 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,000
Jul 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 24, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	119,800
Jul 23, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	27,500
Jul 22, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	124,500
Jul 19, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	23,500
Jul 18, 2024	0.4200	0.4800	0.4200	0.4500	0.4500	680,900
Jul 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	30,000
Jul 16, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	6,000
Jul 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,500
Jul 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
Jul 10, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	73,000
Jul 09, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	28,500
Jul 08, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 05, 2024	0.5500	0.5800	0.5100	0.5400	0.5400	26,100
Jul 04, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	6,500
Jul 03, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	64,000
Jul 02, 2024	0.4600	0.6400	0.4600	0.5500	0.5500	140,000
Jun 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	900
Jun 25, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	25,500
Jun 24, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	46,200
Jun 21, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	76,000
Jun 20, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	60,500
Jun 19, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	61,500
Jun 18, 2024	0.4700	0.4700	0.4300	0.4400	0.4400	51,800
Jun 17, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	111,500
Jun 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,500
Jun 11, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	13,500
Jun 10, 2024	0.5900	0.7500	0.5900	0.7200	0.7200	79,500
Jun 07, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	45,800
Jun 06, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	31,800
Jun 05, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	21,500
Jun 04, 2024	0.5600	0.5600	0.4900	0.5100	0.5100	79,000
Jun 03, 2024	0.5300	0.6200	0.5000	0.5500	0.5500	180,100
May 31, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	55,500
May 30, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	153,000
May 29, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	119,500
May 28, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	161,000
May 27, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	139,100
May 24, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	10,000
May 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	96,500
May 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 21, 2024	0.4800	0.4800	0.4300	0.4300	0.4300	64,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,302.26+77.36(+0.32%)

S&P 5005,780.05-11.99(-0.21%)

DOW42,454.12-57.88(-0.14%)

CAD/USD0.7276-0.0001(-0.0196%)

CRUDE OIL75.78-0.07(-0.09%)

BTC-CAD82,796.43-574.73(-0.69%)

Resouro Strategic Metals Inc. (RSM.V)

S&P/TSX
24,302.26
+77.36(+0.32%)

S&P 500
5,780.05
-11.99(-0.21%)

DOW
42,454.12
-57.88(-0.14%)

CAD/USD
0.7276
-0.0001(-0.0196%)

CRUDE OIL
75.78
-0.07(-0.09%)

BTC-CAD
82,796.43
-574.73(-0.69%)