Resolution Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-09-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 1,619,047 |
| 2024-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 38,380 |
| 2024-08-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 39,583 |
| 2024-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-08-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 1,298,878 |
| 2024-08-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.020 | 49,281 |
| 2024-08-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-08-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 212,500 |
| 2024-08-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-08-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 31,250 |
| 2024-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 128,098 |
| 2024-08-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-08-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 56,250 |
| 2024-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-08-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.020 | 102,500 |
| 2024-08-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-07-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 125,000 |
| 2024-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 937 |
| 2024-07-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-07-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 31,250 |
| 2024-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-07-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 62,461 |
| 2024-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 62,501 |
| 2024-07-17 | 0.003 | 0.003 | 0.002 | 0.002 | 0.016 | 36,951 |
| 2024-07-16 | 0.003 | 0.003 | 0.002 | 0.002 | 0.016 | 51,900 |
| 2024-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 180,647 |
| 2024-07-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 246,041 |
| 2024-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 117,416 |
| 2024-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 305,041 |
| 2024-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 204,166 |
| 2024-07-08 | 0.003 | 0.003 | 0.002 | 0.003 | 0.024 | 224,166 |
| 2024-07-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-07-04 | 0.003 | 0.003 | 0.002 | 0.002 | 0.016 | 338,262 |
| 2024-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 898,208 |
| 2024-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 291,666 |
| 2024-06-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 2,603 |
| 2024-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-06-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 781,629 |
| 2024-06-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 304,449 |
| 2024-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 2,500 |
| 2024-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 625,000 |
| 2024-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-06-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.