Resolution Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.006	0.006	0.005	0.005	0.040	221,847
2023-04-03	0.006	0.006	0.006	0.006	0.048	15,000
2023-03-31	0.006	0.006	0.006	0.006	0.048	41,666
2023-03-30	0.006	0.006	0.006	0.006	0.048	4,200,000
2023-03-29	0.005	0.006	0.005	0.005	0.040	84,412
2023-03-28	0.006	0.006	0.005	0.005	0.040	277,500
2023-03-27	0.006	0.006	0.005	0.005	0.040	66,968
2023-03-24	0.006	0.006	0.006	0.006	0.048	0
2023-03-23	0.006	0.006	0.006	0.006	0.048	31,526
2023-03-22	0.006	0.006	0.006	0.006	0.048	104,275
2023-03-21	0.006	0.006	0.006	0.006	0.048	32,848
2023-03-20	0.006	0.006	0.006	0.006	0.048	20,225
2023-03-17	0.006	0.006	0.006	0.006	0.048	56,250
2023-03-16	0.005	0.006	0.005	0.006	0.048	49,158
2023-03-15	0.006	0.006	0.006	0.006	0.048	0
2023-03-14	0.006	0.006	0.006	0.006	0.048	0
2023-03-13	0.006	0.006	0.006	0.006	0.048	43,760
2023-03-10	0.006	0.006	0.006	0.006	0.048	0
2023-03-09	0.006	0.006	0.006	0.006	0.048	85,333
2023-03-08	0.006	0.006	0.006	0.006	0.048	286,777
2023-03-07	0.006	0.006	0.006	0.006	0.048	469,860
2023-03-06	0.006	0.006	0.006	0.006	0.048	37,500
2023-03-03	0.007	0.007	0.007	0.007	0.056	50,000
2023-03-02	0.007	0.007	0.007	0.007	0.056	17,874
2023-03-01	0.007	0.007	0.006	0.006	0.048	23,000
2023-02-28	0.007	0.007	0.006	0.007	0.052	58,041
2023-02-27	0.007	0.007	0.006	0.006	0.048	2,732,950
2023-02-24	0.007	0.007	0.007	0.007	0.056	0
2023-02-23	0.007	0.007	0.007	0.007	0.056	7,049
2023-02-22	0.007	0.007	0.007	0.007	0.056	7,812
2023-02-21	0.007	0.007	0.007	0.007	0.056	5,000
2023-02-20	0.008	0.008	0.007	0.007	0.056	274,234
2023-02-17	0.008	0.008	0.007	0.007	0.056	1,103,333
2023-02-16	0.008	0.008	0.008	0.008	0.064	31,317
2023-02-15	0.009	0.009	0.009	0.009	0.068	7,083
2023-02-14	0.009	0.009	0.008	0.008	0.064	153,849
2023-02-13	0.009	0.011	0.009	0.009	0.072	2,480,988
2023-02-10	0.007	0.007	0.007	0.007	0.056	11,248
2023-02-09	0.008	0.008	0.008	0.008	0.060	25,000
2023-02-08	0.007	0.007	0.007	0.007	0.056	12,500
2023-02-07	0.008	0.008	0.007	0.007	0.056	23,919
2023-02-06	0.008	0.008	0.007	0.008	0.064	31,705
2023-02-03	0.008	0.008	0.008	0.008	0.064	51,888
2023-02-02	0.008	0.008	0.008	0.008	0.064	0
2023-02-01	0.009	0.009	0.008	0.008	0.064	955,927
2023-01-31	0.008	0.008	0.008	0.008	0.064	41,817
2023-01-30	0.009	0.009	0.009	0.009	0.072	115,284
2023-01-27	0.009	0.009	0.008	0.008	0.064	37,500
2023-01-25	0.009	0.010	0.009	0.009	0.072	78,343
2023-01-24	0.009	0.009	0.009	0.009	0.072	50,000
2023-01-23	0.009	0.009	0.009	0.009	0.072	0
2023-01-20	0.009	0.009	0.009	0.009	0.072	112,703
2023-01-19	0.009	0.009	0.009	0.009	0.072	32,655
2023-01-18	0.009	0.009	0.009	0.009	0.072	0
2023-01-17	0.009	0.009	0.009	0.009	0.072	9,694
2023-01-16	0.010	0.010	0.009	0.009	0.072	83,408
2023-01-13	0.009	0.010	0.009	0.010	0.080	346,188
2023-01-12	0.008	0.008	0.008	0.008	0.064	15,625
2023-01-11	0.008	0.008	0.008	0.008	0.064	5,206
2023-01-10	0.008	0.008	0.008	0.008	0.064	45,625

← NewerPage 16 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.