Resouro Strategic Metals Inc RSM
TSXV · Canada · Non-Energy Minerals
CAD 0.26000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 6.20K |
| 2026-10-01 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 1.00K |
| 2026-09-30 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-09-29 | CAD 0.25 | +8.70% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 52.00K |
| 2026-09-28 | CAD 0.23 | +4.55% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 5.50K |
| 2026-09-25 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 0 |
| 2026-09-24 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 6.40K |
| 2026-09-23 | CAD 0.22 | -8.33% | CAD 0.24 | CAD 0.24 | CAD 0.22 | 17.50K |
| 2026-09-22 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 9.50K |
| 2026-09-21 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 1.10K |
| 2026-09-18 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-09-17 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 500 |
| 2026-09-16 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 0 |
| 2026-09-15 | CAD 0.24 | -7.69% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 28.90K |
| 2026-09-14 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-11 | CAD 0.26 | +8.33% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 23.00K |
| 2026-09-10 | CAD 0.24 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 14.60K |
| 2026-09-09 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 8.00K |
| 2026-09-08 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 6.00K |
| 2026-09-04 | CAD 0.24 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 10.20K |
| 2026-09-03 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 13.00K |
| 2026-09-02 | CAD 0.24 | -11.11% | CAD 0.27 | CAD 0.27 | CAD 0.24 | 116.80K |
| 2026-09-01 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-08-31 | CAD 0.27 | -6.90% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 24.00K |
| 2026-08-28 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-27 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 1.00K |
| 2026-08-26 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 4.60K |
| 2026-08-25 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 9.80K |
| 2026-08-24 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 500 |
| 2026-08-21 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 2.70K |
| 2026-08-20 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 9.50K |
| 2026-08-19 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 500 |
| 2026-08-18 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 9.00K |
| 2026-08-17 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 13.00K |
| 2026-08-14 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 5.00K |
| 2026-08-13 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 1.50K |
| 2026-08-12 | CAD 0.30 | +3.45% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 13.50K |
| 2026-08-11 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-10 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 10.00K |
| 2026-08-07 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 3.00K |
| 2026-08-06 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 8.00K |
| 2026-08-05 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 1.00K |
| 2026-08-04 | CAD 0.32 | +6.67% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 65.50K |
| 2026-07-31 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 1.50K |
| 2026-07-30 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 4.50K |
| 2026-07-29 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 7.00K |
| 2026-07-28 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 63.50K |
| 2026-07-27 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 13.50K |
| 2026-07-24 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 161.50K |
| 2026-07-23 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 1.00K |
| 2026-07-22 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 600 |
| 2026-07-21 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 1.00K |
| 2026-07-20 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-07-17 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.50K |
| 2026-07-16 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 84.20K |
| 2026-07-15 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 7.50K |
| 2026-07-14 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 5.00K |
| 2026-07-13 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 41.00K |
| 2026-07-10 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 42.50K |
| 2026-07-09 | CAD 0.29 | -3.33% | CAD 0.28 | CAD 0.29 | CAD 0.26 | 117.00K |
| 2026-07-08 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 45.50K |
| 2026-07-07 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 187.00K |
| 2026-07-06 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 500 |
| 2026-07-03 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 22.00K |
| 2026-07-02 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.20K |
| 2026-06-30 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 14.50K |
| 2026-06-29 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 115.00K |
| 2026-06-26 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 5.00K |
| 2026-06-25 | CAD 0.28 | -6.67% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 178.90K |
| 2026-06-24 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 38.10K |
| 2026-06-23 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-06-22 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 13.00K |
| 2026-06-19 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 14.00K |
| 2026-06-18 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 50.00K |
| 2026-06-17 | CAD 0.30 | -6.25% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 23.30K |
| 2026-06-16 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.34 | CAD 0.31 | 81.30K |
| 2026-06-15 | CAD 0.31 | +6.90% | CAD 0.31 | CAD 0.34 | CAD 0.30 | 183.80K |
| 2026-06-12 | CAD 0.29 | +7.41% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 68.70K |
| 2026-06-11 | CAD 0.27 | -3.57% | CAD 0.27 | CAD 0.27 | CAD 0.24 | 281.00K |
| 2026-06-10 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 5.50K |
| 2026-06-09 | CAD 0.29 | -9.38% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 23.50K |
| 2026-06-08 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-06-05 | CAD 0.32 | -5.88% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 41.50K |
| 2026-06-04 | CAD 0.34 | +6.25% | CAD 0.33 | CAD 0.35 | CAD 0.33 | 19.10K |
| 2026-06-03 | CAD 0.32 | -3.03% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 10.10K |
| 2026-06-02 | CAD 0.33 | +3.13% | CAD 0.31 | CAD 0.33 | CAD 0.30 | 110.10K |
| 2026-06-01 | CAD 0.32 | +3.23% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 69.00K |
| 2026-05-29 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 500 |
| 2026-05-28 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 12.00K |
| 2026-05-27 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |