Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.440	0.450	0.430	0.440	0.440	8,253,688
2023-12-13	0.415	0.425	0.413	0.420	0.420	4,711,707
2023-12-12	0.425	0.430	0.410	0.430	0.430	7,421,983
2023-12-11	0.430	0.440	0.420	0.430	0.430	7,414,845
2023-12-08	0.430	0.443	0.428	0.435	0.435	5,546,842
2023-12-07	0.440	0.440	0.420	0.425	0.425	9,826,967
2023-12-06	0.430	0.445	0.415	0.445	0.445	7,423,735
2023-12-05	0.430	0.440	0.415	0.440	0.440	12,415,316
2023-12-04	0.445	0.465	0.443	0.455	0.455	14,003,159
2023-12-01	0.430	0.443	0.420	0.435	0.435	15,785,051
2023-11-30	0.420	0.435	0.415	0.435	0.435	10,077,812
2023-11-29	0.405	0.435	0.405	0.425	0.425	18,480,588
2023-11-28	0.380	0.400	0.380	0.390	0.390	8,036,811
2023-11-27	0.380	0.390	0.375	0.385	0.385	4,683,395
2023-11-24	0.370	0.385	0.365	0.375	0.375	3,212,388
2023-11-23	0.375	0.375	0.365	0.365	0.365	2,356,292
2023-11-22	0.380	0.383	0.373	0.380	0.380	4,142,251
2023-11-21	0.365	0.380	0.363	0.370	0.370	3,385,884
2023-11-20	0.375	0.375	0.358	0.365	0.365	2,968,500
2023-11-17	0.370	0.380	0.365	0.375	0.375	3,822,070
2023-11-16	0.375	0.375	0.353	0.365	0.365	4,260,259
2023-11-15	0.365	0.380	0.363	0.380	0.380	8,657,449
2023-11-14	0.360	0.370	0.350	0.350	0.350	7,684,908
2023-11-13	0.360	0.370	0.355	0.355	0.355	3,646,186
2023-11-10	0.370	0.380	0.365	0.365	0.365	2,878,327
2023-11-09	0.380	0.385	0.370	0.370	0.370	3,475,605
2023-11-08	0.390	0.390	0.380	0.385	0.385	2,643,867
2023-11-07	0.380	0.400	0.375	0.395	0.395	9,148,146
2023-11-06	0.375	0.390	0.375	0.380	0.380	10,695,549
2023-11-03	0.360	0.375	0.360	0.365	0.365	4,716,284
2023-11-02	0.365	0.375	0.355	0.365	0.365	6,601,179
2023-11-01	0.365	0.370	0.355	0.365	0.365	11,755,311
2023-10-31	0.365	0.365	0.345	0.360	0.360	6,687,140
2023-10-30	0.365	0.375	0.360	0.365	0.365	7,809,694
2023-10-27	0.340	0.360	0.338	0.355	0.355	4,590,178
2023-10-26	0.345	0.350	0.335	0.345	0.345	7,292,776
2023-10-25	0.360	0.365	0.340	0.350	0.350	8,662,585
2023-10-24	0.365	0.370	0.350	0.365	0.365	6,012,356
2023-10-23	0.355	0.370	0.355	0.370	0.370	5,607,792
2023-10-20	0.370	0.380	0.355	0.355	0.355	5,987,916
2023-10-19	0.360	0.368	0.350	0.365	0.365	5,637,906
2023-10-18	0.365	0.368	0.345	0.360	0.360	9,515,212
2023-10-17	0.375	0.380	0.350	0.360	0.360	9,038,879
2023-10-16	0.380	0.395	0.375	0.380	0.380	8,677,321
2023-10-13	0.365	0.370	0.355	0.365	0.365	4,464,212
2023-10-12	0.370	0.375	0.360	0.360	0.360	4,449,928
2023-10-11	0.365	0.370	0.355	0.365	0.365	4,224,343
2023-10-10	0.360	0.370	0.345	0.360	0.360	11,907,485
2023-10-09	0.335	0.360	0.335	0.360	0.360	6,852,807
2023-10-06	0.340	0.345	0.335	0.335	0.335	2,923,299
2023-10-05	0.330	0.340	0.325	0.335	0.335	3,035,322
2023-10-04	0.330	0.335	0.325	0.330	0.330	2,904,055
2023-10-03	0.335	0.345	0.325	0.330	0.330	6,901,227
2023-10-02	0.345	0.355	0.340	0.345	0.345	4,738,711
2023-09-29	0.330	0.355	0.330	0.345	0.345	4,011,239
2023-09-28	0.330	0.338	0.325	0.330	0.330	5,237,273
2023-09-27	0.335	0.345	0.325	0.340	0.340	7,334,571
2023-09-26	0.350	0.355	0.335	0.340	0.340	6,598,326
2023-09-25	0.345	0.355	0.338	0.355	0.355	3,124,240
2023-09-22	0.340	0.350	0.330	0.350	0.350	5,914,605

← NewerPage 13 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.