Rome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.19	0.19	0.18	0.19	0.19	-	17,982,810
Dec 4, 2025	0.19	0.19	0.18	0.19	0.19	-	3,157,791
Dec 3, 2025	0.19	0.19	0.19	0.19	0.19	-2.56%	749,026
Dec 2, 2025	0.19	0.20	0.19	0.20	0.20	2.63%	6,541,110
Dec 1, 2025	0.19	0.19	0.18	0.19	0.19	-	6,250,409
Nov 28, 2025	0.19	0.20	0.18	0.19	0.19	-	11,841,070
Nov 27, 2025	0.20	0.19	0.18	0.19	0.19	-2.56%	6,200,892
Nov 26, 2025	0.20	0.20	0.19	0.20	0.20	5.41%	10,415,580
Nov 25, 2025	0.20	0.19	0.17	0.19	0.19	-5.13%	46,065,930
Nov 24, 2025	0.20	0.20	0.20	0.20	0.20	-7.14%	385,499
Nov 21, 2025	0.20	0.21	0.21	0.21	0.21	2.44%	15,542,789
Nov 20, 2025	0.20	0.20	0.20	0.21	0.21	-4.65%	9,857,238
Nov 19, 2025	0.20	0.24	0.20	0.22	0.22	7.50%	322,186,000
Nov 18, 2025	0.20	0.20	0.19	0.20	0.20	-	6,553,047
Nov 17, 2025	0.21	0.20	0.19	0.20	0.20	-2.44%	12,744,360
Nov 14, 2025	0.21	0.21	0.20	0.21	0.21	-	7,604,408
Nov 13, 2025	0.23	0.22	0.20	0.21	0.21	-8.89%	11,690,680
Nov 12, 2025	0.23	0.23	0.22	0.23	0.23	-	9,021,238
Nov 11, 2025	0.23	0.22	0.22	0.23	0.23	-	529,761
Nov 10, 2025	0.24	0.24	0.22	0.23	0.23	-4.26%	21,770,730
Nov 7, 2025	0.25	0.25	0.23	0.24	0.24	-4.08%	13,087,310
Nov 6, 2025	0.27	0.26	0.24	0.25	0.25	-7.55%	10,735,630
Nov 5, 2025	0.27	0.27	0.25	0.27	0.27	-	5,707,542
Nov 4, 2025	0.29	0.28	0.25	0.27	0.27	-7.02%	9,944,917
Nov 3, 2025	0.29	0.29	0.27	0.29	0.29	-	13,496,230
Oct 31, 2025	0.29	0.30	0.27	0.29	0.29	1.79%	18,927,500
Oct 30, 2025	0.38	0.37	0.27	0.28	0.28	-22.22%	74,581,900
Oct 29, 2025	0.34	0.37	0.33	0.36	0.36	5.88%	4,575,393
Oct 28, 2025	0.36	0.37	0.33	0.34	0.34	-5.56%	10,016,440
Oct 27, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	1,084,040
Oct 24, 2025	0.35	0.37	0.36	0.37	0.37	4.29%	5,582,483
Oct 23, 2025	0.35	0.36	0.34	0.35	0.35	-	8,883,427
Oct 22, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	2,590,888
Oct 21, 2025	0.37	0.37	0.35	0.36	0.36	-6.58%	3,744,191
Oct 20, 2025	0.38	0.39	0.37	0.38	0.38	-	3,321,342
Oct 17, 2025	0.38	0.38	0.37	0.38	0.38	-	994,508
Oct 16, 2025	0.38	0.38	0.37	0.38	0.38	-	2,185,770
Oct 15, 2025	0.38	0.39	0.37	0.38	0.38	-	10,029,320
Oct 14, 2025	0.35	0.39	0.34	0.38	0.38	8.57%	16,026,170
Oct 13, 2025	0.35	0.37	0.34	0.35	0.35	-	5,683,164
Oct 10, 2025	0.35	0.37	0.34	0.35	0.35	-	3,966,607
Oct 9, 2025	0.34	0.36	0.34	0.35	0.35	4.48%	7,761,957
Oct 8, 2025	0.32	0.35	0.32	0.34	0.34	6.35%	8,109,717
Oct 7, 2025	0.32	0.33	0.31	0.32	0.32	-	4,211,337
Oct 6, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	1,980,287
Oct 3, 2025	0.30	0.31	0.30	0.30	0.30	-	8,368,816
Oct 2, 2025	0.30	0.31	0.29	0.30	0.30	-	3,382,857
Oct 1, 2025	0.31	0.31	0.28	0.30	0.30	-3.23%	15,614,780
Sep 30, 2025	0.33	0.32	0.30	0.31	0.31	-6.06%	4,480,361
Sep 29, 2025	0.33	0.33	0.32	0.33	0.33	-	9,512,372