Resolution Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-06-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 187,500 |
| 2024-06-06 | 0.002 | 0.003 | 0.002 | 0.002 | 0.016 | 14,699 |
| 2024-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 9,875 |
| 2024-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 10,000 |
| 2024-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 62,500 |
| 2024-05-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 50,000 |
| 2024-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-05-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 67,750 |
| 2024-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 1,562 |
| 2024-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 5,000 |
| 2024-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 50,512 |
| 2024-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 31,336 |
| 2024-05-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 46,562 |
| 2024-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 18,750 |
| 2024-05-15 | 0.003 | 0.003 | 0.002 | 0.002 | 0.016 | 114,744 |
| 2024-05-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.024 | 63,473 |
| 2024-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 60,000 |
| 2024-05-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.016 | 274,875 |
| 2024-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 13,833 |
| 2024-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-05-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.020 | 77,828 |
| 2024-05-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 31,250 |
| 2024-05-02 | 0.003 | 0.003 | 0.002 | 0.002 | 0.016 | 168,884 |
| 2024-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 6,250 |
| 2024-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 27,663 |
| 2024-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 204 |
| 2024-04-24 | 0.002 | 0.003 | 0.002 | 0.003 | 0.024 | 25,125 |
| 2024-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-04-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 209,701 |
| 2024-04-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 31,250 |
| 2024-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 9,375 |
| 2024-04-15 | 0.003 | 0.003 | 0.002 | 0.003 | 0.020 | 122,398 |
| 2024-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 60,625 |
| 2024-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 449 |
| 2024-04-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 525,967 |
| 2024-04-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 25,000 |
| 2024-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 60,700 |
| 2024-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 28,752 |
| 2024-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 33,192 |
| 2024-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 0 |
| 2024-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.020 | 143,698 |
| 2024-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 16,666 |
| 2024-03-25 | 0.003 | 0.003 | 0.002 | 0.003 | 0.020 | 250,000 |
| 2024-03-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 919,601 |
| 2024-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 1,062 |
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.