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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	0.7	0.71	0.71	0.74	0.69	1.65M
October 22, 2025	0.67	0.69	0.69	0.74	0.64	2.48M
October 21, 2025	0.66	0.67	0.67	0.68	0.62	1.4M
October 20, 2025	0.63	0.69	0.69	0.7	0.63	3.2M
October 17, 2025	0.63	0.6	0.6	0.63	0.58	865,100
October 16, 2025	0.58	0.62	0.62	0.63	0.56	1.46M
October 15, 2025	0.56	0.56	0.56	0.6	0.55	974,820
October 14, 2025	0.58	0.53	0.53	0.58	0.53	1.06M
October 10, 2025	0.6	0.58	0.58	0.6	0.57	212,437
October 09, 2025	0.64	0.57	0.57	0.64	0.56	862,843
October 08, 2025	0.61	0.6	0.6	0.62	0.59	1.48M
October 07, 2025	0.64	0.6	0.6	0.64	0.58	1.21M
October 06, 2025	0.66	0.63	0.63	0.68	0.62	730,141
October 03, 2025	0.63	0.62	0.62	0.65	0.62	486,800
October 02, 2025	0.64	0.62	0.62	0.64	0.6	749,341
October 01, 2025	0.64	0.64	0.64	0.66	0.63	285,130
September 30, 2025	0.65	0.63	0.63	0.65	0.63	541,600
September 29, 2025	0.67	0.64	0.64	0.67	0.63	560,828
September 26, 2025	0.63	0.65	0.65	0.67	0.62	2.15M
September 25, 2025	0.67	0.69	0.69	0.69	0.63	677,700
September 24, 2025	0.71	0.67	0.67	0.71	0.65	420,827
September 23, 2025	0.74	0.69	0.69	0.74	0.68	729,100
September 22, 2025	0.7	0.73	0.73	0.74	0.67	655,633
September 19, 2025	0.68	0.67	0.67	0.69	0.65	279,405
September 18, 2025	0.66	0.66	0.66	0.67	0.65	211,800
September 17, 2025	0.67	0.68	0.68	0.68	0.64	604,500
September 16, 2025	0.73	0.68	0.68	0.73	0.64	946,037
September 15, 2025	0.7	0.68	0.68	0.71	0.66	1.49M
September 12, 2025	0.71	0.67	0.67	0.72	0.64	503,500
September 11, 2025	0.69	0.7	0.7	0.73	0.69	291,414
September 10, 2025	0.72	0.69	0.69	0.72	0.69	415,109
September 09, 2025	0.77	0.74	0.74	0.84	0.73	819,959
September 08, 2025	0.63	0.72	0.72	0.74	0.6	953,211
September 05, 2025	0.62	0.59	0.59	0.64	0.59	237,200
September 04, 2025	0.62	0.61	0.61	0.65	0.6	279,004
September 03, 2025	0.65	0.63	0.63	0.66	0.63	275,003
September 02, 2025	0.67	0.65	0.65	0.69	0.64	559,641
August 29, 2025	0.64	0.65	0.65	0.66	0.62	489,141
August 28, 2025	0.58	0.62	0.62	0.62	0.58	152,300
August 27, 2025	0.55	0.58	0.58	0.59	0.55	230,334

Radisson Mining Resources Inc. (RDS.V) TSXV