Resolution Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.013	0.014	0.013	0.013	0.013	10,550,705
2025-05-22	0.013	0.013	0.012	0.013	0.013	2,371,337
2025-05-21	0.012	0.013	0.011	0.013	0.013	2,868,357
2025-05-20	0.011	0.012	0.011	0.012	0.012	816,831
2025-05-19	0.012	0.013	0.011	0.012	0.012	9,635,973
2025-05-16	0.010	0.012	0.010	0.012	0.012	4,751,489
2025-05-15	0.009	0.009	0.009	0.009	0.009	920,725
2025-05-14	0.009	0.009	0.009	0.009	0.009	940,341
2025-05-13	0.010	0.010	0.009	0.009	0.009	2,337,730
2025-05-12	0.010	0.010	0.010	0.010	0.010	650,999
2025-05-09	0.010	0.010	0.010	0.010	0.010	1,300,000
2025-05-08	0.010	0.011	0.010	0.010	0.010	2,142,973
2025-05-07	0.010	0.011	0.009	0.010	0.010	12,850,634
2025-05-06	0.009	0.010	0.009	0.010	0.010	2,877,525
2025-05-05	0.007	0.008	0.007	0.008	0.008	4,068,932
2025-05-02	0.008	0.008	0.008	0.008	0.008	375,000
2025-05-01	0.008	0.008	0.008	0.008	0.008	315,000
2025-04-30	0.009	0.009	0.008	0.008	0.008	4,063,616
2025-04-29	0.008	0.008	0.008	0.008	0.008	233,879
2025-04-28	0.008	0.008	0.008	0.008	0.008	339,252
2025-04-24	0.008	0.008	0.008	0.008	0.008	1,440,917
2025-04-23	0.008	0.008	0.008	0.008	0.008	0
2025-04-22	0.008	0.008	0.008	0.008	0.008	1,659,589
2025-04-17	0.008	0.008	0.008	0.008	0.008	65,000
2025-04-16	0.007	0.008	0.007	0.008	0.008	2,713,435
2025-04-15	0.007	0.008	0.007	0.007	0.007	2,475,725
2025-04-14	0.008	0.008	0.007	0.007	0.007	753,964
2025-04-11	0.008	0.008	0.008	0.008	0.008	451,330
2025-04-10	0.007	0.007	0.007	0.007	0.007	0
2025-04-09	0.008	0.008	0.007	0.007	0.007	3,463,462
2025-04-08	0.008	0.008	0.007	0.007	0.007	3,023,550
2025-04-07	0.008	0.008	0.008	0.008	0.008	4,506,652
2025-04-04	0.007	0.008	0.007	0.008	0.008	5,531,873
2025-04-03	0.007	0.007	0.007	0.007	0.007	30,926
2025-04-02	0.008	0.008	0.007	0.007	0.007	148,426
2025-04-01	0.008	0.008	0.008	0.008	0.008	4,310,360
2025-03-31	0.009	0.009	0.009	0.009	0.009	1,574,192
2025-03-28	0.009	0.010	0.008	0.010	0.010	6,300,860
2025-03-27	0.010	0.010	0.009	0.009	0.009	636,561
2025-03-26	0.010	0.010	0.009	0.009	0.009	2,840,583
2025-03-25	0.010	0.011	0.009	0.009	0.009	2,825,394
2025-03-24	0.010	0.011	0.010	0.010	0.010	5,562,949
2025-03-21	0.010	0.010	0.009	0.009	0.009	1,020,689
2025-03-20	0.009	0.010	0.009	0.010	0.010	1,791,610
2025-03-19	0.010	0.010	0.009	0.010	0.010	2,680,848
2025-03-18	0.011	0.011	0.011	0.011	0.011	3,202,038
2025-03-17	0.012	0.013	0.012	0.012	0.012	6,498,952
2025-03-14	0.012	0.012	0.011	0.011	0.011	2,285,266
2025-03-13	0.013	0.013	0.010	0.011	0.011	11,548,547
2025-03-12	0.014	0.014	0.014	0.014	0.014	0
2025-03-11	0.014	0.014	0.014	0.014	0.014	0
2025-03-10	0.013	0.020	0.013	0.014	0.014	25,311,275
2025-03-07	0.010	0.012	0.009	0.009	0.009	2,415,643
2025-03-06	0.010	0.010	0.010	0.010	0.010	0
2025-03-05	0.009	0.010	0.009	0.010	0.010	2,289,817
2025-03-04	0.008	0.008	0.008	0.008	0.008	0
2025-03-03	0.008	0.008	0.008	0.008	0.008	484,235
2025-02-28	0.008	0.008	0.008	0.008	0.008	0
2025-02-27	0.008	0.008	0.008	0.008	0.008	0
2025-02-26	0.008	0.008	0.008	0.008	0.008	0

← NewerPage 7 of 22 · 1,265 trading daysOlder →

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.