Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.314	0.314	0.278	0.282	0.282	15,127,354
2022-01-21	0.323	0.323	0.309	0.318	0.318	4,695,057
2022-01-20	0.323	0.332	0.320	0.323	0.323	7,995,070
2022-01-19	0.314	0.316	0.309	0.309	0.309	3,217,540
2022-01-18	0.314	0.314	0.309	0.309	0.309	681,781
2022-01-17	0.309	0.314	0.307	0.314	0.314	1,631,664
2022-01-14	0.314	0.314	0.305	0.309	0.309	2,562,778
2022-01-13	0.318	0.318	0.307	0.314	0.314	4,708,765
2022-01-12	0.323	0.323	0.314	0.314	0.314	4,162,644
2022-01-11	0.309	0.314	0.305	0.314	0.314	3,325,681
2022-01-10	0.318	0.318	0.305	0.305	0.305	5,992,630
2022-01-07	0.318	0.323	0.305	0.323	0.323	3,710,768
2022-01-06	0.332	0.332	0.318	0.318	0.318	2,837,673
2022-01-05	0.341	0.341	0.327	0.327	0.327	3,423,624
2022-01-04	0.341	0.345	0.336	0.336	0.336	4,029,974
2021-12-31	0.332	0.349	0.332	0.349	0.349	5,060,849
2021-12-30	0.332	0.336	0.327	0.327	0.327	2,897,702
2021-12-29	0.336	0.341	0.332	0.332	0.332	2,945,291
2021-12-24	0.341	0.341	0.332	0.336	0.336	1,610,243
2021-12-23	0.341	0.343	0.336	0.341	0.341	1,813,084
2021-12-22	0.336	0.341	0.332	0.336	0.336	2,153,209
2021-12-21	0.345	0.347	0.336	0.336	0.336	2,776,301
2021-12-20	0.336	0.354	0.336	0.345	0.345	5,688,694
2021-12-17	0.327	0.345	0.323	0.345	0.345	15,561,926
2021-12-16	0.318	0.323	0.314	0.318	0.318	2,705,915
2021-12-15	0.323	0.332	0.314	0.323	0.323	6,314,637
2021-12-14	0.323	0.334	0.323	0.327	0.327	6,263,040
2021-12-13	0.327	0.332	0.323	0.323	0.323	4,426,302
2021-12-10	0.314	0.327	0.311	0.327	0.327	9,327,014
2021-12-09	0.318	0.318	0.309	0.318	0.318	4,828,972
2021-12-08	0.314	0.320	0.314	0.318	0.318	4,108,819
2021-12-07	0.309	0.323	0.309	0.318	0.318	4,615,722
2021-12-06	0.314	0.323	0.309	0.314	0.314	7,278,446
2021-12-03	0.309	0.318	0.300	0.314	0.314	11,101,841
2021-12-02	0.314	0.318	0.305	0.309	0.309	5,524,023
2021-12-01	0.318	0.323	0.314	0.314	0.314	7,716,544
2021-11-30	0.327	0.345	0.318	0.318	0.318	72,632,698
2021-11-29	0.320	0.341	0.320	0.341	0.341	10,591,936
2021-11-26	0.341	0.341	0.323	0.332	0.332	9,604,094
2021-11-25	0.345	0.349	0.332	0.336	0.336	11,330,635
2021-11-24	0.354	0.358	0.341	0.341	0.341	12,472,235
2021-11-23	0.367	0.367	0.354	0.354	0.354	9,627,953
2021-11-22	0.376	0.376	0.367	0.367	0.367	3,932,108
2021-11-19	0.390	0.390	0.376	0.381	0.381	6,303,963
2021-11-18	0.390	0.399	0.385	0.390	0.390	2,947,669
2021-11-17	0.381	0.390	0.376	0.381	0.381	5,634,498
2021-11-16	0.394	0.403	0.385	0.385	0.385	5,878,164
2021-11-15	0.412	0.412	0.394	0.403	0.403	6,245,100
2021-11-12	0.421	0.430	0.399	0.403	0.403	11,854,906
2021-11-11	0.403	0.426	0.403	0.408	0.408	12,049,129
2021-11-10	0.394	0.408	0.390	0.394	0.394	7,533,750
2021-11-09	0.385	0.390	0.381	0.385	0.385	3,191,970
2021-11-08	0.372	0.390	0.372	0.390	0.390	9,621,706
2021-11-05	0.363	0.372	0.354	0.363	0.363	4,278,750
2021-11-04	0.367	0.370	0.354	0.358	0.358	5,506,260
2021-11-03	0.367	0.372	0.363	0.367	0.367	4,090,523
2021-11-02	0.376	0.376	0.367	0.367	0.367	2,729,000
2021-11-01	0.376	0.376	0.367	0.376	0.376	4,207,289
2021-10-29	0.372	0.381	0.363	0.376	0.376	6,293,386
2021-10-28	0.390	0.390	0.372	0.376	0.376	4,834,574

← NewerPage 21 of 22 · 1,266 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.