Resolution Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.006	0.006	0.006	0.006	0.048	125
2023-09-22	0.006	0.006	0.006	0.006	0.048	297,361
2023-09-21	0.005	0.005	0.005	0.005	0.040	0
2023-09-20	0.005	0.005	0.005	0.005	0.040	21,933
2023-09-19	0.005	0.005	0.005	0.005	0.040	0
2023-09-18	0.005	0.005	0.005	0.005	0.040	2,223
2023-09-15	0.004	0.005	0.004	0.005	0.040	62,388
2023-09-14	0.006	0.006	0.005	0.005	0.040	89,389
2023-09-13	0.006	0.006	0.006	0.006	0.048	0
2023-09-12	0.006	0.006	0.006	0.006	0.048	43,750
2023-09-11	0.006	0.006	0.006	0.006	0.048	87,500
2023-09-08	0.006	0.006	0.006	0.006	0.048	0
2023-09-07	0.006	0.006	0.005	0.006	0.048	25,312
2023-09-06	0.005	0.005	0.005	0.005	0.040	27,640
2023-09-05	0.005	0.005	0.005	0.005	0.040	49,717
2023-09-04	0.005	0.005	0.005	0.005	0.040	170,321
2023-09-01	0.005	0.005	0.005	0.005	0.040	3,000
2023-08-31	0.005	0.005	0.005	0.005	0.040	187,500
2023-08-30	0.004	0.004	0.004	0.004	0.032	2,765
2023-08-29	0.004	0.004	0.004	0.004	0.032	6,250
2023-08-28	0.005	0.005	0.004	0.004	0.032	376,235
2023-08-25	0.005	0.005	0.004	0.005	0.040	25,787
2023-08-24	0.004	0.005	0.004	0.005	0.040	71,875
2023-08-23	0.005	0.005	0.005	0.005	0.040	0
2023-08-22	0.005	0.005	0.005	0.005	0.040	190,625
2023-08-21	0.005	0.005	0.005	0.005	0.036	50,000
2023-08-18	0.005	0.005	0.005	0.005	0.040	0
2023-08-17	0.005	0.005	0.004	0.005	0.040	927,379
2023-08-16	0.006	0.006	0.005	0.005	0.040	54,026
2023-08-15	0.006	0.006	0.006	0.006	0.048	47,500
2023-08-14	0.006	0.006	0.006	0.006	0.048	0
2023-08-11	0.006	0.006	0.006	0.006	0.048	0
2023-08-10	0.006	0.006	0.006	0.006	0.048	56,250
2023-08-09	0.005	0.005	0.005	0.005	0.040	9,375
2023-08-08	0.006	0.006	0.006	0.006	0.048	25,000
2023-08-07	0.006	0.006	0.006	0.006	0.048	126,556
2023-08-04	0.005	0.005	0.005	0.005	0.040	0
2023-08-03	0.005	0.005	0.005	0.005	0.040	3,672
2023-08-02	0.005	0.005	0.005	0.005	0.040	0
2023-08-01	0.005	0.005	0.005	0.005	0.040	6,750
2023-07-31	0.006	0.006	0.006	0.006	0.044	50,000
2023-07-28	0.006	0.006	0.005	0.005	0.040	570,378
2023-07-27	0.007	0.007	0.006	0.006	0.048	65,437
2023-07-26	0.006	0.006	0.006	0.006	0.048	5,281
2023-07-25	0.006	0.006	0.006	0.006	0.048	84,710
2023-07-24	0.006	0.006	0.006	0.006	0.048	0
2023-07-21	0.006	0.006	0.006	0.006	0.048	73,142
2023-07-20	0.006	0.007	0.006	0.006	0.048	1,048,503
2023-07-19	0.005	0.005	0.005	0.005	0.040	306,482
2023-07-18	0.005	0.005	0.005	0.005	0.040	49,725
2023-07-17	0.006	0.006	0.006	0.006	0.048	0
2023-07-14	0.006	0.006	0.005	0.006	0.048	53,157
2023-07-13	0.005	0.006	0.005	0.006	0.048	212,503
2023-07-12	0.005	0.005	0.005	0.005	0.040	0
2023-07-11	0.004	0.005	0.004	0.005	0.040	20,000
2023-07-10	0.005	0.005	0.005	0.005	0.040	0
2023-07-07	0.005	0.005	0.005	0.005	0.040	1,475
2023-07-06	0.005	0.005	0.005	0.005	0.040	334,865
2023-07-05	0.004	0.005	0.004	0.005	0.040	243,549
2023-07-04	0.004	0.004	0.004	0.004	0.032	0

← NewerPage 14 of 22 · 1,271 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.