Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.395	0.400	0.385	0.400	0.400	6,986,780
2023-06-28	0.405	0.413	0.395	0.400	0.400	6,262,465
2023-06-27	0.400	0.420	0.395	0.410	0.410	6,465,151
2023-06-26	0.385	0.410	0.383	0.400	0.400	6,325,228
2023-06-23	0.380	0.395	0.375	0.390	0.390	12,738,336
2023-06-22	0.400	0.405	0.375	0.380	0.380	13,623,723
2023-06-21	0.405	0.410	0.395	0.410	0.410	15,249,489
2023-06-20	0.430	0.435	0.415	0.425	0.425	4,929,172
2023-06-19	0.415	0.440	0.415	0.435	0.435	7,605,850
2023-06-16	0.420	0.425	0.413	0.415	0.415	44,114,933
2023-06-15	0.450	0.455	0.410	0.410	0.410	15,650,355
2023-06-14	0.445	0.458	0.440	0.445	0.445	10,191,872
2023-06-13	0.440	0.470	0.433	0.455	0.455	13,167,151
2023-06-09	0.455	0.460	0.430	0.435	0.435	16,081,457
2023-06-08	0.470	0.470	0.445	0.445	0.445	17,724,684
2023-06-07	0.480	0.490	0.475	0.475	0.475	6,228,517
2023-06-06	0.490	0.505	0.483	0.490	0.490	9,176,813
2023-06-05	0.490	0.490	0.473	0.480	0.480	10,737,719
2023-06-02	0.485	0.515	0.483	0.510	0.510	17,087,001
2023-06-01	0.485	0.495	0.470	0.480	0.480	7,316,458
2023-05-31	0.465	0.480	0.448	0.480	0.480	85,904,208
2023-05-30	0.465	0.473	0.455	0.460	0.460	7,431,785
2023-05-29	0.470	0.485	0.455	0.455	0.455	11,561,671
2023-05-26	0.460	0.470	0.450	0.470	0.470	15,538,193
2023-05-25	0.470	0.480	0.455	0.465	0.465	12,625,733
2023-05-24	0.465	0.485	0.465	0.470	0.470	9,892,065
2023-05-23	0.455	0.465	0.450	0.460	0.460	7,060,411
2023-05-22	0.460	0.470	0.448	0.460	0.460	5,960,947
2023-05-19	0.460	0.465	0.445	0.460	0.460	5,661,398
2023-05-18	0.460	0.478	0.455	0.460	0.460	5,382,033
2023-05-17	0.455	0.475	0.448	0.465	0.465	7,423,628
2023-05-16	0.470	0.485	0.465	0.470	0.470	9,534,131
2023-05-15	0.455	0.480	0.455	0.480	0.480	10,741,461
2023-05-12	0.475	0.480	0.455	0.465	0.465	10,489,426
2023-05-11	0.485	0.485	0.470	0.485	0.485	12,466,808
2023-05-10	0.495	0.505	0.490	0.495	0.495	8,861,832
2023-05-09	0.500	0.510	0.485	0.490	0.490	15,484,826
2023-05-08	0.510	0.528	0.505	0.505	0.505	10,263,111
2023-05-05	0.520	0.528	0.510	0.525	0.525	16,440,645
2023-05-04	0.500	0.530	0.500	0.515	0.515	27,354,334
2023-05-03	0.480	0.495	0.480	0.490	0.490	17,445,653
2023-05-02	0.460	0.475	0.460	0.465	0.465	16,609,092
2023-05-01	0.480	0.485	0.455	0.455	0.455	12,839,526
2023-04-28	0.465	0.490	0.465	0.480	0.480	15,700,139
2023-04-27	0.440	0.465	0.435	0.460	0.460	10,835,584
2023-04-26	0.450	0.455	0.435	0.440	0.440	12,752,035
2023-04-24	0.435	0.440	0.430	0.440	0.440	9,810,043
2023-04-21	0.450	0.465	0.450	0.450	0.450	12,060,904
2023-04-20	0.455	0.465	0.450	0.455	0.455	11,122,483
2023-04-19	0.470	0.480	0.460	0.470	0.470	10,466,434
2023-04-18	0.445	0.470	0.435	0.470	0.470	21,226,712
2023-04-17	0.485	0.485	0.450	0.455	0.455	19,097,058
2023-04-14	0.485	0.508	0.485	0.495	0.495	23,180,874
2023-04-13	0.490	0.498	0.473	0.480	0.480	26,124,236
2023-04-12	0.460	0.490	0.455	0.490	0.490	28,734,869
2023-04-11	0.465	0.473	0.455	0.460	0.460	22,277,374
2023-04-06	0.465	0.475	0.448	0.465	0.465	33,853,617
2023-04-05	0.440	0.480	0.435	0.480	0.480	34,466,149
2023-04-04	0.430	0.438	0.420	0.420	0.420	19,160,425
2023-04-03	0.425	0.430	0.408	0.420	0.420	13,801,887

← NewerPage 15 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.