Radisson Mining Resources Inc. - RDS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.8	0.81	0.81	0.84	0.79	393,584
January 20, 2026	0.81	0.8	0.8	0.83	0.77	968,500
January 19, 2026	0.83	0.81	0.81	0.85	0.8	563,946
January 16, 2026	0.76	0.76	0.76	0.83	0.74	2.16M
January 15, 2026	0.81	0.79	0.79	0.83	0.79	777,700
January 14, 2026	0.83	0.82	0.82	0.84	0.79	1.48M
January 13, 2026	0.92	0.81	0.81	0.92	0.81	2.83M
January 12, 2026	0.96	0.92	0.92	0.97	0.91	718,620
January 09, 2026	0.91	0.93	0.93	0.94	0.91	376,000
January 08, 2026	0.93	0.92	0.92	0.94	0.9	510,300
January 07, 2026	0.93	0.94	0.94	0.96	0.91	916,400
January 06, 2026	0.91	0.95	0.95	0.95	0.89	1.04M
January 05, 2026	0.9	0.88	0.88	0.92	0.88	399,800
January 02, 2026	0.9	0.86	0.86	0.91	0.84	483,281
December 31, 2025	0.9	0.9	0.9	0.91	0.88	347,946
December 30, 2025	0.84	0.91	0.91	0.91	0.84	918,476
December 29, 2025	0.85	0.83	0.83	0.86	0.81	656,826
December 23, 2025	0.87	0.84	0.84	0.87	0.81	376,627
December 22, 2025	0.85	0.83	0.83	0.87	0.82	552,500
December 19, 2025	0.8	0.83	0.83	0.83	0.8	148,100
December 18, 2025	0.83	0.81	0.81	0.83	0.8	380,010
December 17, 2025	0.82	0.81	0.81	0.82	0.8	314,400
December 16, 2025	0.83	0.81	0.81	0.83	0.8	214,700
December 15, 2025	0.9	0.83	0.83	0.9	0.8	807,000
December 12, 2025	0.93	0.87	0.87	0.93	0.86	653,992
December 11, 2025	0.83	0.91	0.91	0.93	0.83	1.41M
December 10, 2025	0.84	0.83	0.83	0.84	0.81	176,300
December 09, 2025	0.82	0.84	0.84	0.84	0.82	291,200
December 08, 2025	0.87	0.83	0.83	0.87	0.82	495,312
December 05, 2025	0.85	0.85	0.85	0.87	0.83	596,334
December 04, 2025	0.9	0.86	0.86	0.9	0.85	563,676
December 03, 2025	0.83	0.91	0.91	0.91	0.82	1.14M
December 02, 2025	0.84	0.82	0.82	0.84	0.8	387,104
December 01, 2025	0.82	0.84	0.84	0.84	0.8	360,400
November 28, 2025	0.82	0.8	0.8	0.82	0.77	420,200
November 27, 2025	0.78	0.78	0.78	0.78	0.76	66,400
November 26, 2025	0.78	0.79	0.79	0.8	0.76	675,988
November 25, 2025	0.74	0.76	0.76	0.76	0.72	520,046
November 24, 2025	0.73	0.74	0.74	0.74	0.72	455,000
November 21, 2025	0.74	0.73	0.73	0.74	0.71	425,600
November 20, 2025	0.77	0.74	0.74	0.77	0.72	304,116
November 19, 2025	0.79	0.75	0.75	0.79	0.73	239,600
November 18, 2025	0.71	0.76	0.76	0.76	0.69	935,392
November 17, 2025	0.77	0.73	0.73	0.77	0.72	544,800
November 14, 2025	0.72	0.72	0.72	0.75	0.7	878,312
November 13, 2025	0.79	0.72	0.72	0.79	0.72	412,617
November 12, 2025	0.79	0.79	0.79	0.81	0.77	510,000
November 11, 2025	0.8	0.79	0.79	0.8	0.77	252,018
November 10, 2025	0.8	0.78	0.78	0.82	0.76	1.17M
November 07, 2025	0.71	0.77	0.77	0.77	0.71	881,838
November 06, 2025	0.72	0.72	0.72	0.76	0.71	1.06M
November 05, 2025	0.65	0.72	0.72	0.73	0.65	1.82M
November 04, 2025	0.67	0.63	0.63	0.67	0.63	712,738
November 03, 2025	0.71	0.68	0.68	0.72	0.67	1.21M
October 31, 2025	0.67	0.71	0.71	0.73	0.66	1.55M
October 30, 2025	0.65	0.67	0.67	0.67	0.64	639,371
October 29, 2025	0.68	0.64	0.64	0.69	0.64	1.19M
October 28, 2025	0.67	0.64	0.64	0.67	0.62	2.21M
October 27, 2025	0.69	0.66	0.66	0.69	0.66	557,408
October 24, 2025	0.7	0.7	0.7	0.73	0.69	844,548

Radisson Mining Resources Inc. (RDS.V) TSXV