RSGOF
RESOURO STRATEGIC METALS
stockOTC
EODSep 30, 2026
0.16848USD+2.109%(+0.00348)7,205
RSGOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.1740 | 0.1740 | 0.1685 | 0.1685 | +2.109% | 7,205 | 0.000% |
| 2026-09-23 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.000% | 2,500 | +2.109% |
| 2026-09-15 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | -5.714% | 5,000 | +2.109% |
| 2026-09-02 | 0.1890 | 0.1890 | 0.1750 | 0.1750 | -12.718% | 10,000 | -3.726% |
| 2026-08-25 | 0.2005 | 0.2005 | 0.2005 | 0.2005 | -2.421% | 5,000 | -15.970% |
| 2026-08-21 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | -2.155% | 2,000 | -18.005% |
| 2026-08-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -0.568% | 3,750 | -19.771% |
| 2026-08-12 | 0.2091 | 0.2225 | 0.2091 | 0.2112 | -1.767% | 21,530 | -20.227% |
| 2026-07-30 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | +4.369% | 10,000 | -21.637% |
| 2026-07-13 | 0.2130 | 0.2130 | 0.2060 | 0.2060 | -1.905% | 28,500 | -18.214% |
| 2026-07-07 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +3.909% | 1,500 | -19.771% |
| 2026-06-29 | 0.1997 | 0.2021 | 0.1997 | 0.2021 | -2.865% | 13,588 | -16.635% |
| 2026-06-22 | 0.2793 | 0.2793 | 0.2081 | 0.2081 | -3.354% | 4,605 | -19.023% |
| 2026-06-17 | 0.2153 | 0.2153 | 0.2153 | 0.2153 | -5.837% | 3,300 | -21.739% |
| 2026-06-15 | 0.2286 | 0.2286 | 0.2286 | 0.2286 | +21.062% | 1,500 | -26.307% |
| 2026-06-11 | 0.2042 | 0.2042 | 0.1782 | 0.1888 | -21.345% | 71,500 | -10.786% |
| 2026-06-04 | 0.2497 | 0.2497 | 0.2401 | 0.2401 | +0.584% | 7,500 | -29.829% |
| 2026-06-03 | 0.2387 | 0.2387 | 0.2387 | 0.2387 | +3.291% | 1,000 | -29.419% |
| 2026-06-01 | 0.2200 | 0.2311 | 0.2200 | 0.2311 | +5.045% | 10,750 | -27.096% |
| 2026-05-26 | 0.2201 | 0.2201 | 0.2200 | 0.2200 | 0.000% | 8,500 | -23.418% |
| 2026-05-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 12,500 | -23.418% |
| 2026-05-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -10.241% | 3,000 | -23.418% |
| 2026-05-14 | 0.2451 | 0.2451 | 0.2451 | 0.2451 | -3.882% | 10,200 | -31.261% |
| 2026-05-13 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | -5.556% | 5,000 | -33.929% |
| 2026-05-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.818% | 750 | -37.600% |
| 2026-05-11 | 0.2489 | 0.2750 | 0.2489 | 0.2750 | +12.245% | 57,325 | -38.735% |
| 2026-05-07 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | +1.491% | 10,000 | -31.233% |
| 2026-05-04 | 0.2343 | 0.2428 | 0.2343 | 0.2414 | +0.583% | 137,900 | -30.207% |
| 2026-05-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -3.030% | 2,500 | -29.800% |
| 2026-04-30 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | +7.050% | 25,000 | -31.927% |
| 2026-04-24 | 0.2312 | 0.2312 | 0.2312 | 0.2312 | -5.168% | 20,000 | -27.128% |
| 2026-04-21 | 0.2408 | 0.2491 | 0.2408 | 0.2438 | +6.185% | 15,000 | -30.894% |
| 2026-04-17 | 0.2331 | 0.2340 | 0.2296 | 0.2296 | +6.296% | 6,300 | -26.620% |
| 2026-04-13 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | +1.647% | 2,500 | -22.000% |
| 2026-04-09 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | -1.529% | 201,000 | -20.715% |
| 2026-04-08 | 0.2158 | 0.2158 | 0.2158 | 0.2158 | -1.281% | 10,000 | -21.928% |
| 2026-04-07 | 0.2219 | 0.2277 | 0.2186 | 0.2186 | +5.299% | 27,500 | -22.928% |
| 2026-04-02 | 0.2076 | 0.2076 | 0.2076 | 0.2076 | -0.803% | 500 | -18.844% |
| 2026-04-01 | 0.2093 | 0.2093 | 0.2093 | 0.2093 | +2.941% | 300 | -19.495% |
| 2026-03-31 | 0.1925 | 0.2033 | 0.1925 | 0.2033 | +13.385% | 10,000 | -17.127% |
| 2026-03-27 | 0.1793 | 0.1793 | 0.1793 | 0.1793 | -0.499% | 475 | -6.035% |
| 2026-03-25 | 0.1802 | 0.1802 | 0.1802 | 0.1802 | +5.061% | 28,500 | -6.504% |
| 2026-03-24 | 0.1715 | 0.1715 | 0.1715 | 0.1715 | +16.285% | 28,000 | -1.772% |
| 2026-03-20 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | -9.454% | 5,000 | +14.224% |
| 2026-03-19 | 0.1658 | 0.1658 | 0.1456 | 0.1629 | -11.246% | 17,500 | +3.425% |
| 2026-03-18 | 0.1762 | 0.1835 | 0.1708 | 0.1835 | -8.230% | 51,100 | -8.205% |
| 2026-03-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.820% | 500 | -15.760% |
| 2026-03-16 | 0.1968 | 0.1968 | 0.1890 | 0.1890 | -10.000% | 36,500 | -10.857% |
| 2026-03-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -5.063% | 10,000 | -19.771% |
| 2026-03-12 | 0.2210 | 0.2219 | 0.2210 | 0.2212 | +7.535% | 45,500 | -23.834% |
| 2026-03-05 | 0.2057 | 0.2057 | 0.2057 | 0.2057 | -2.327% | 283,000 | -18.094% |
| 2026-03-04 | 0.2106 | 0.2106 | 0.2106 | 0.2106 | -12.287% | 900 | -20.000% |
| 2026-03-03 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | -1.477% | 5,665 | -29.829% |
| 2026-03-02 | 0.2680 | 0.2680 | 0.2437 | 0.2437 | -7.619% | 13,515 | -30.866% |
| 2026-02-27 | 0.2638 | 0.2638 | 0.2638 | 0.2638 | 0.000% | 2,500 | -36.133% |
| 2026-02-26 | 0.2638 | 0.2638 | 0.2638 | 0.2638 | -7.194% | 2,500 | -36.133% |
| 2026-02-23 | 0.2836 | 0.2843 | 0.2836 | 0.2843 | -1.983% | 74,000 | -40.728% |
| 2026-02-20 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +4.429% | 25,000 | -41.903% |
| 2026-02-19 | 0.2777 | 0.2777 | 0.2777 | 0.2777 | +0.253% | 2,500 | -39.330% |
| 2026-02-18 | 0.2770 | 0.2777 | 0.2770 | 0.2770 | +6.538% | 31,295 | -39.177% |
| 2026-02-17 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | +30.000% | 22,600 | -35.200% |
| 2026-02-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 74,066 | -15.760% |
| 2026-02-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.393% | 10,000 | -29.800% |
| 2026-02-05 | 0.2400 | 0.2400 | 0.2299 | 0.2299 | +2.726% | 28,000 | -26.716% |
| 2026-02-04 | 0.2274 | 0.2279 | 0.2236 | 0.2238 | +1.843% | 21,000 | -24.718% |
| 2026-02-03 | 0.2198 | 0.2198 | 0.2198 | 0.2198 | -6.489% | 12,800 | -23.331% |
| 2026-02-02 | 0.2076 | 0.2350 | 0.2076 | 0.2350 | +14.679% | 193,936 | -28.306% |
| 2026-01-30 | 0.2049 | 0.2049 | 0.2049 | 0.2049 | +4.765% | 60,000 | -17.783% |
| 2026-01-29 | 0.2025 | 0.2044 | 0.1956 | 0.1956 | -6.857% | 169,600 | -13.865% |
| 2026-01-27 | 0.2188 | 0.2188 | 0.2087 | 0.2100 | -10.333% | 59,001 | -19.771% |
| 2026-01-26 | 0.2140 | 0.2400 | 0.2140 | 0.2342 | +22.811% | 27,000 | -28.061% |
| 2026-01-23 | 0.1800 | 0.1907 | 0.1800 | 0.1907 | +14.562% | 12,750 | -11.652% |
| 2026-01-21 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | +2.374% | 1,000 | +1.214% |
| 2026-01-20 | 0.1688 | 0.1688 | 0.1626 | 0.1626 | -4.353% | 7,500 | +3.616% |
| 2026-01-14 | 0.1767 | 0.1767 | 0.1700 | 0.1700 | -2.243% | 28,588 | -0.894% |
| 2026-01-13 | 0.1738 | 0.1739 | 0.1738 | 0.1739 | +3.883% | 27,700 | -3.117% |
| 2026-01-08 | 0.1674 | 0.1674 | 0.1674 | 0.1674 | 0.000% | 15,000 | +0.645% |
| 2026-01-06 | 0.1675 | 0.1675 | 0.1650 | 0.1674 | -3.293% | 25,000 | +0.645% |
| 2026-01-05 | 0.1730 | 0.1731 | 0.1730 | 0.1731 | -0.300% | 60,000 | -2.669% |
| 2026-01-02 | 0.1792 | 0.1795 | 0.1736 | 0.1736 | -2.186% | 34,650 | -2.960% |
| 2025-12-31 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | +0.738% | 15,000 | -5.082% |
| 2025-12-30 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | -4.291% | 20,000 | -4.381% |
| 2025-12-29 | 0.1770 | 0.1841 | 0.1770 | 0.1841 | +6.663% | 40,000 | -8.485% |
| 2025-12-24 | 0.1726 | 0.1726 | 0.1726 | 0.1726 | +8.896% | 500 | -2.387% |
| 2025-12-17 | 0.1590 | 0.1591 | 0.1585 | 0.1585 | -0.938% | 65,000 | +6.297% |
| 2025-12-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 400 | +5.300% |
| 2025-12-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.451% | 5,000 | +5.300% |
| 2025-12-11 | 0.1600 | 0.1692 | 0.1600 | 0.1692 | +6.297% | 11,000 | -0.440% |
| 2025-12-10 | 0.1660 | 0.1660 | 0.1592 | 0.1592 | -5.910% | 10,000 | +5.829% |
| 2025-12-09 | 0.1676 | 0.1692 | 0.1676 | 0.1692 | +2.795% | 5,500 | -0.426% |
| 2025-12-08 | 0.1741 | 0.1741 | 0.1550 | 0.1646 | -7.684% | 341,500 | +2.357% |
| 2025-12-04 | 0.1935 | 0.1946 | 0.1749 | 0.1783 | -15.737% | 141,000 | -5.508% |
| 2025-12-03 | 0.1616 | 0.2280 | 0.1616 | 0.2116 | +17.569% | 32,600 | -20.378% |
| 2025-11-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.871% | 2,000 | -6.390% |
| 2025-11-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -4.975% | 4,000 | -0.894% |
| 2025-11-19 | 0.1789 | 0.1789 | 0.1789 | 0.1789 | +12.970% | 4,000 | -5.824% |
| 2025-11-14 | 0.1584 | 0.1584 | 0.1584 | 0.1584 | -1.025% | 1,400 | +6.391% |
| 2025-11-13 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +0.063% | 10,000 | +5.300% |
| 2025-11-12 | 0.1585 | 0.1648 | 0.1585 | 0.1599 | -2.142% | 224,650 | +5.366% |
| 2025-11-10 | 0.1800 | 0.1800 | 0.1634 | 0.1634 | +0.061% | 69,100 | +3.109% |
| 2025-11-07 | 0.1619 | 0.1633 | 0.1619 | 0.1633 | +0.678% | 35,700 | +3.172% |
| 2025-11-05 | 0.1550 | 0.1622 | 0.1550 | 0.1622 | +4.376% | 35,000 | +3.872% |
| 2025-11-04 | 0.1665 | 0.1690 | 0.1554 | 0.1554 | -10.406% | 155,000 | +8.417% |
| 2025-11-03 | 0.1734 | 0.1734 | 0.1734 | 0.1734 | -3.101% | 2,000 | -2.865% |
| 2025-10-31 | 0.1891 | 0.1892 | 0.1725 | 0.1790 | -6.771% | 77,500 | -5.877% |
| 2025-10-30 | 0.2050 | 0.2050 | 0.1883 | 0.1920 | +3.784% | 99,400 | -12.250% |
| 2025-10-29 | 0.2100 | 0.2100 | 0.1850 | 0.1850 | -5.031% | 20,000 | -8.930% |
| 2025-10-28 | 0.1876 | 0.1948 | 0.1876 | 0.1948 | -7.061% | 27,000 | -13.511% |
| 2025-10-27 | 0.2071 | 0.2140 | 0.2071 | 0.2096 | -4.727% | 24,130 | -19.618% |
| 2025-10-24 | 0.2038 | 0.2200 | 0.2027 | 0.2200 | +3.774% | 39,500 | -23.418% |
| 2025-10-23 | 0.2145 | 0.2176 | 0.2083 | 0.2120 | -3.010% | 55,031 | -20.528% |
| 2025-10-22 | 0.2273 | 0.2273 | 0.2175 | 0.2186 | -7.966% | 30,000 | -22.921% |
| 2025-10-21 | 0.2865 | 0.2865 | 0.2375 | 0.2375 | -26.311% | 30,305 | -29.061% |
| 2025-10-20 | 0.2950 | 0.3223 | 0.2640 | 0.3223 | +15.004% | 142,210 | -47.726% |
| 2025-10-17 | 0.2771 | 0.2802 | 0.2650 | 0.2802 | +7.788% | 80,500 | -39.882% |
| 2025-10-16 | 0.2700 | 0.2854 | 0.2600 | 0.2600 | +9.280% | 30,805 | -35.200% |
| 2025-10-15 | 0.3343 | 0.3343 | 0.2379 | 0.2379 | -7.676% | 12,000 | -29.186% |
| 2025-10-14 | 0.2000 | 0.2914 | 0.1651 | 0.2577 | +3.080% | 258,457 | -34.622% |
| 2025-10-13 | 0.4000 | 0.4000 | 0.2500 | 0.2500 | +53.280% | 38,100 | -32.608% |
| 2025-10-10 | 0.1631 | 0.1631 | 0.1568 | 0.1631 | +5.909% | 53,000 | +3.299% |
| 2025-10-08 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | +1.409% | 34,500 | +9.403% |
| 2025-10-07 | 0.1700 | 0.1700 | 0.1519 | 0.1519 | -10.671% | 58,000 | +10.944% |
| 2025-10-06 | 0.1577 | 0.1700 | 0.1577 | 0.1700 | +18.220% | 61,400 | -0.894% |
| 2025-09-25 | 0.1460 | 0.1497 | 0.1438 | 0.1438 | -13.269% | 21,494 | +17.163% |
| 2025-09-19 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | -0.361% | 9,997 | +1.616% |
| 2025-09-16 | 0.1664 | 0.1664 | 0.1664 | 0.1664 | +0.036% | 100 | +1.250% |
| 2025-08-29 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | +7.733% | 3,000 | +1.287% |
| 2025-08-22 | 0.1544 | 0.1544 | 0.1544 | 0.1544 | -6.254% | 4,000 | +9.119% |
| 2025-08-21 | 0.1647 | 0.1647 | 0.1647 | 0.1647 | +2.298% | 196 | +2.295% |
| 2025-08-19 | 0.1604 | 0.1610 | 0.1604 | 0.1610 | -9.804% | 2,696 | +4.646% |
| 2025-08-12 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | +0.791% | 11,000 | -5.613% |
| 2025-07-29 | 0.1771 | 0.1771 | 0.1771 | 0.1771 | -48.933% | 300 | -4.867% |
| 2025-07-28 | 0.3468 | 0.3468 | 0.3468 | 0.3468 | +198.966% | 100 | -51.419% |
| 2025-07-11 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | -5.151% | 50,000 | +45.241% |
| 2025-06-26 | 0.1223 | 0.1223 | 0.1223 | 0.1223 | +11.182% | 6,000 | +37.760% |
| 2025-06-16 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 17,000 | +53.164% |
| 2025-06-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +30.952% | 17,000 | +53.164% |
| 2025-05-13 | 0.0900 | 0.0900 | 0.0840 | 0.0840 | -21.495% | 38,000 | +100.571% |
| 2025-05-06 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | -11.056% | 11,500 | +57.458% |
| 2025-04-23 | 0.1203 | 0.1203 | 0.1203 | 0.1203 | -14.133% | 35,000 | +40.050% |
| 2025-04-16 | 0.1400 | 0.1401 | 0.1400 | 0.1401 | -1.199% | 71,000 | +20.257% |
| 2025-04-14 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | +10.781% | 30,000 | +18.815% |
| 2025-04-11 | 0.1489 | 0.1489 | 0.1280 | 0.1280 | -3.250% | 2,000 | +31.625% |
| 2025-04-08 | 0.1323 | 0.1323 | 0.1323 | 0.1323 | -5.500% | 6,000 | +27.347% |
| 2025-04-04 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -4.762% | 5,000 | +20.343% |
| 2025-03-21 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | -16.477% | 22,000 | +14.612% |
| 2025-03-11 | 0.1650 | 0.1760 | 0.1650 | 0.1760 | +7.645% | 48,000 | -4.273% |
| 2025-03-10 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | +3.678% | 79,500 | +3.046% |
| 2024-12-23 | 0.1543 | 0.1577 | 0.1543 | 0.1577 | -2.353% | 3,500 | +6.836% |
| 2024-11-26 | 0.1615 | 0.1615 | 0.1615 | 0.1615 | -19.250% | 2,000 | +4.322% |
| 2024-10-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -11.778% | 4,250 | -15.760% |
| 2024-10-03 | 0.2267 | 0.2267 | 0.2267 | 0.2267 | -21.828% | 2,750 | -25.682% |
| 2024-09-06 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 2,450 | -41.903% |
| 2024-08-13 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +0.905% | 2,400 | -41.903% |
| 2024-07-11 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | -28.150% | 1,250 | -41.378% |
| 2024-06-04 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +30.976% | 2,500 | -57.880% |
| 2024-04-16 | 0.3100 | 0.3100 | 0.3054 | 0.3054 | -1.484% | 1,613 | -44.833% |
| 2024-03-12 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1,450 | -45.652% |
| 2024-01-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 28,000 | -45.652% |
| 2024-01-03 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 24,500 | -54.465% |
| 2024-01-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +11.144% | 3,500 | -54.465% |
| 2023-10-06 | 0.3329 | 0.3329 | 0.3329 | 0.3329 | 0.000% | 6,000 | -49.390% |