Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.375	0.375	0.365	0.370	0.370	6,126,182
2024-03-12	0.380	0.388	0.378	0.380	0.380	4,999,876
2024-03-11	0.380	0.385	0.370	0.380	0.380	7,393,124
2024-03-08	0.405	0.405	0.380	0.380	0.380	10,877,946
2024-03-07	0.375	0.395	0.375	0.395	0.395	8,510,618
2024-03-06	0.380	0.385	0.368	0.370	0.370	6,558,496
2024-03-05	0.385	0.390	0.365	0.375	0.375	14,095,884
2024-03-04	0.375	0.385	0.365	0.370	0.370	10,744,211
2024-03-01	0.345	0.355	0.340	0.355	0.355	8,789,209
2024-02-29	0.330	0.340	0.325	0.335	0.335	5,908,274
2024-02-28	0.340	0.345	0.330	0.330	0.330	5,662,746
2024-02-27	0.345	0.345	0.330	0.335	0.335	5,146,020
2024-02-26	0.345	0.350	0.345	0.345	0.345	1,190,647
2024-02-23	0.345	0.350	0.338	0.345	0.345	3,399,039
2024-02-22	0.345	0.350	0.340	0.340	0.340	4,155,447
2024-02-21	0.355	0.360	0.343	0.345	0.345	5,992,574
2024-02-20	0.355	0.360	0.348	0.360	0.360	4,329,983
2024-02-19	0.355	0.360	0.350	0.350	0.350	4,678,267
2024-02-16	0.355	0.360	0.350	0.355	0.355	5,934,256
2024-02-15	0.345	0.365	0.343	0.345	0.345	9,011,618
2024-02-14	0.345	0.350	0.340	0.345	0.345	9,099,651
2024-02-13	0.360	0.370	0.358	0.360	0.360	6,342,643
2024-02-12	0.360	0.368	0.355	0.360	0.360	5,400,092
2024-02-09	0.365	0.370	0.358	0.365	0.365	4,775,202
2024-02-08	0.370	0.375	0.363	0.365	0.365	3,561,115
2024-02-07	0.365	0.375	0.360	0.375	0.375	4,752,241
2024-02-06	0.355	0.365	0.350	0.360	0.360	5,852,883
2024-02-05	0.380	0.380	0.355	0.355	0.355	12,083,749
2024-02-02	0.405	0.413	0.385	0.390	0.390	8,209,800
2024-02-01	0.410	0.410	0.373	0.405	0.405	19,719,116
2024-01-31	0.430	0.430	0.420	0.430	0.430	9,436,349
2024-01-30	0.435	0.440	0.430	0.435	0.435	5,062,772
2024-01-29	0.415	0.430	0.415	0.430	0.430	6,672,893
2024-01-25	0.410	0.425	0.405	0.420	0.420	3,348,787
2024-01-24	0.400	0.415	0.400	0.410	0.410	5,851,030
2024-01-23	0.395	0.405	0.385	0.395	0.395	5,999,657
2024-01-22	0.405	0.415	0.400	0.400	0.400	4,110,387
2024-01-19	0.415	0.420	0.400	0.400	0.400	3,556,396
2024-01-18	0.385	0.410	0.385	0.410	0.410	7,589,787
2024-01-17	0.405	0.408	0.390	0.400	0.400	8,398,615
2024-01-16	0.420	0.420	0.405	0.410	0.410	4,321,101
2024-01-15	0.415	0.420	0.415	0.420	0.420	523,113
2024-01-12	0.405	0.420	0.400	0.410	0.410	3,546,339
2024-01-11	0.410	0.410	0.400	0.400	0.400	5,162,877
2024-01-10	0.415	0.415	0.400	0.410	0.410	4,100,244
2024-01-09	0.420	0.425	0.410	0.415	0.415	4,103,765
2024-01-08	0.420	0.430	0.415	0.415	0.415	6,686,515
2024-01-05	0.420	0.425	0.415	0.415	0.415	4,656,922
2024-01-04	0.425	0.430	0.420	0.425	0.425	3,823,670
2024-01-03	0.445	0.445	0.425	0.430	0.430	5,929,684
2024-01-02	0.445	0.455	0.440	0.455	0.455	5,029,755
2023-12-29	0.455	0.460	0.445	0.445	0.445	4,704,268
2023-12-28	0.460	0.475	0.455	0.465	0.465	5,611,753
2023-12-27	0.455	0.458	0.443	0.455	0.455	3,621,666
2023-12-22	0.450	0.458	0.445	0.445	0.445	23,791,191
2023-12-21	0.445	0.448	0.435	0.445	0.445	6,135,502
2023-12-20	0.455	0.465	0.450	0.455	0.455	5,126,257
2023-12-19	0.440	0.455	0.430	0.450	0.450	6,999,006
2023-12-18	0.430	0.440	0.430	0.440	0.440	3,312,937
2023-12-15	0.440	0.450	0.433	0.440	0.440	12,430,455

← NewerPage 12 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.