Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.360	0.388	0.360	0.375	0.375	19,210,645
2025-02-20	0.355	0.370	0.353	0.360	0.360	18,622,828
2025-02-19	0.350	0.360	0.345	0.350	0.350	21,004,165
2025-02-18	0.350	0.350	0.340	0.345	0.345	13,178,460
2025-02-17	0.345	0.355	0.340	0.355	0.355	12,756,342
2025-02-14	0.355	0.365	0.345	0.350	0.350	15,056,470
2025-02-13	0.355	0.365	0.350	0.355	0.355	24,961,955
2025-02-12	0.365	0.365	0.350	0.350	0.350	16,801,132
2025-02-11	0.375	0.380	0.360	0.365	0.365	13,931,729
2025-02-10	0.355	0.370	0.350	0.370	0.370	9,843,246
2025-02-07	0.355	0.360	0.345	0.350	0.350	27,183,144
2025-02-06	0.370	0.375	0.360	0.360	0.360	15,803,611
2025-02-05	0.375	0.380	0.360	0.365	0.365	18,902,503
2025-02-04	0.380	0.385	0.365	0.370	0.370	16,112,412
2025-02-03	0.405	0.405	0.375	0.375	0.375	26,365,996
2025-01-31	0.410	0.420	0.410	0.415	0.415	9,426,418
2025-01-30	0.430	0.430	0.405	0.405	0.405	18,191,736
2025-01-29	0.405	0.425	0.405	0.420	0.420	16,378,398
2025-01-28	0.405	0.410	0.400	0.405	0.405	7,277,712
2025-01-24	0.410	0.415	0.395	0.405	0.405	9,390,210
2025-01-23	0.395	0.415	0.393	0.410	0.410	11,865,311
2025-01-22	0.405	0.405	0.398	0.405	0.405	9,281,088
2025-01-21	0.395	0.405	0.385	0.400	0.400	9,729,969
2025-01-20	0.405	0.405	0.385	0.390	0.390	9,077,850
2025-01-17	0.405	0.410	0.398	0.405	0.405	7,679,735
2025-01-16	0.410	0.410	0.395	0.405	0.405	8,329,433
2025-01-15	0.400	0.413	0.400	0.405	0.405	12,263,377
2025-01-14	0.390	0.405	0.388	0.405	0.405	11,869,566
2025-01-13	0.405	0.405	0.390	0.395	0.395	10,510,890
2025-01-10	0.410	0.415	0.400	0.415	0.415	10,474,684
2025-01-09	0.410	0.425	0.405	0.405	0.405	7,711,302
2025-01-08	0.405	0.420	0.403	0.415	0.415	14,020,789
2025-01-07	0.405	0.405	0.390	0.390	0.390	7,879,752
2025-01-06	0.405	0.410	0.395	0.400	0.400	6,213,570
2025-01-03	0.410	0.425	0.405	0.405	0.405	11,984,065
2025-01-02	0.400	0.405	0.385	0.405	0.405	10,517,761
2024-12-31	0.400	0.405	0.393	0.395	0.395	5,314,358
2024-12-30	0.395	0.405	0.395	0.405	0.405	7,761,341
2024-12-27	0.395	0.405	0.395	0.400	0.400	6,845,872
2024-12-24	0.400	0.400	0.390	0.390	0.390	3,547,461
2024-12-23	0.410	0.410	0.398	0.400	0.400	6,409,261
2024-12-20	0.400	0.410	0.388	0.400	0.400	37,614,572
2024-12-19	0.395	0.405	0.390	0.405	0.405	12,572,512
2024-12-18	0.395	0.425	0.390	0.415	0.415	27,380,219
2024-12-17	0.400	0.400	0.380	0.390	0.390	14,338,459
2024-12-16	0.415	0.425	0.398	0.400	0.400	21,058,265
2024-12-13	0.425	0.430	0.413	0.430	0.430	15,351,029
2024-12-12	0.420	0.435	0.413	0.435	0.435	19,814,536
2024-12-11	0.420	0.423	0.405	0.415	0.415	24,713,309
2024-12-10	0.420	0.428	0.410	0.410	0.410	14,993,678
2024-12-09	0.425	0.433	0.400	0.405	0.405	22,045,971
2024-12-06	0.430	0.435	0.415	0.430	0.430	19,763,708
2024-12-05	0.420	0.438	0.420	0.430	0.430	34,300,827
2024-12-04	0.420	0.425	0.415	0.420	0.420	17,947,946
2024-12-03	0.415	0.430	0.415	0.420	0.420	16,151,940
2024-12-02	0.430	0.438	0.405	0.410	0.410	21,674,560
2024-11-29	0.425	0.445	0.420	0.435	0.435	23,474,263
2024-11-28	0.405	0.415	0.395	0.415	0.415	10,545,778
2024-11-27	0.390	0.405	0.378	0.395	0.395	24,634,441
2024-11-26	0.385	0.403	0.375	0.390	0.390	21,656,041

← NewerPage 8 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.