Resolution Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 32,499 |
| 2024-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 297,057 |
| 2024-11-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 31,250 |
| 2024-11-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 628,066 |
| 2024-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 6,754 |
| 2024-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 37,500 |
| 2024-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 0 |
| 2024-11-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 0 |
| 2024-11-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 0 |
| 2024-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 62,500 |
| 2024-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-11-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-11-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 31,250 |
| 2024-11-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 81,250 |
| 2024-11-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 112,500 |
| 2024-11-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-11-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 6,250 |
| 2024-11-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 0 |
| 2024-11-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 156,250 |
| 2024-11-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 65,000 |
| 2024-10-30 | 0.001 | 0.001 | 0.001 | 0.001 | 0.008 | 0 |
| 2024-10-29 | 0.001 | 0.001 | 0.001 | 0.001 | 0.008 | 26,250 |
| 2024-10-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 12,500 |
| 2024-10-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 110,694 |
| 2024-10-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 65,625 |
| 2024-10-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 82,987 |
| 2024-10-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 87,500 |
| 2024-10-15 | 0.002 | 0.002 | 0.001 | 0.001 | 0.008 | 529,300 |
| 2024-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 550,000 |
| 2024-10-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 6,250 |
| 2024-10-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 251,249 |
| 2024-10-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 1,250 |
| 2024-10-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-10-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-09-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 384,537 |
| 2024-09-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-09-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 33,753 |
| 2024-09-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-09-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-09-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 250,122 |
| 2024-09-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-09-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-09-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 0 |
| 2024-09-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 31,250 |
| 2024-09-16 | 0.001 | 0.001 | 0.001 | 0.001 | 0.008 | 0 |
| 2024-09-13 | 0.002 | 0.002 | 0.001 | 0.001 | 0.008 | 62,799 |
| 2024-09-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 0 |
| 2024-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 0 |
| 2024-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 0 |
| 2024-09-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 0 |
| 2024-09-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.012 | 305,952 |
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.