Resolution Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.010	0.010	0.010	0.010	0.080	1,024,791
2022-07-19	0.009	0.010	0.009	0.010	0.076	184,115
2022-07-18	0.009	0.009	0.009	0.009	0.072	679,056
2022-07-15	0.010	0.010	0.009	0.009	0.072	566,979
2022-07-14	0.009	0.010	0.009	0.009	0.072	2,286,748
2022-07-13	0.009	0.009	0.009	0.009	0.072	0
2022-07-12	0.009	0.009	0.009	0.009	0.072	166,875
2022-07-11	0.009	0.009	0.009	0.009	0.072	25,000
2022-07-08	0.008	0.009	0.008	0.008	0.064	36,874
2022-07-07	0.009	0.009	0.009	0.009	0.072	20,625
2022-07-06	0.009	0.009	0.009	0.009	0.072	0
2022-07-05	0.009	0.009	0.009	0.009	0.072	382,500
2022-07-04	0.009	0.009	0.009	0.009	0.072	467,499
2022-07-01	0.008	0.009	0.008	0.009	0.072	58,415
2022-06-30	0.008	0.009	0.008	0.008	0.064	1,049,537
2022-06-29	0.009	0.009	0.007	0.007	0.056	265,736
2022-06-28	0.008	0.008	0.008	0.008	0.064	319,721
2022-06-27	0.008	0.008	0.008	0.008	0.064	562,991
2022-06-24	0.008	0.008	0.008	0.008	0.060	0
2022-06-23	0.008	0.008	0.008	0.008	0.060	0
2022-06-22	0.008	0.008	0.008	0.008	0.060	102,500
2022-06-21	0.008	0.008	0.008	0.008	0.064	24,125
2022-06-20	0.008	0.008	0.008	0.008	0.060	75,062
2022-06-17	0.007	0.007	0.007	0.007	0.056	0
2022-06-16	0.008	0.009	0.007	0.007	0.056	310,125
2022-06-15	0.009	0.009	0.009	0.009	0.072	85,375
2022-06-14	0.009	0.009	0.008	0.009	0.072	579,094
2022-06-10	0.009	0.009	0.008	0.008	0.064	71,629
2022-06-09	0.010	0.010	0.009	0.009	0.072	115,655
2022-06-08	0.009	0.010	0.009	0.010	0.080	290,441
2022-06-07	0.009	0.009	0.009	0.009	0.072	419,531
2022-06-06	0.009	0.010	0.008	0.009	0.072	1,842,405
2022-06-03	0.010	0.010	0.010	0.010	0.080	46,219
2022-06-02	0.009	0.010	0.009	0.010	0.080	680,278
2022-06-01	0.009	0.009	0.009	0.009	0.072	165,154
2022-05-31	0.010	0.010	0.009	0.009	0.072	690,060
2022-05-30	0.010	0.010	0.009	0.009	0.072	1,299,675
2022-05-27	0.011	0.011	0.010	0.011	0.088	807,551
2022-05-26	0.011	0.011	0.010	0.010	0.080	31,875
2022-05-25	0.011	0.012	0.011	0.011	0.088	1,949,495
2022-05-24	0.011	0.012	0.011	0.011	0.088	2,359,061
2022-05-23	0.012	0.013	0.012	0.013	0.104	1,485,182
2022-05-20	0.014	0.014	0.013	0.013	0.104	205,446
2022-05-19	0.014	0.014	0.013	0.014	0.112	94,375
2022-05-18	0.014	0.014	0.013	0.013	0.104	330,005
2022-05-17	0.014	0.014	0.014	0.014	0.112	0
2022-05-16	0.014	0.014	0.014	0.014	0.112	0
2022-05-13	0.014	0.016	0.014	0.014	0.112	932,162
2022-05-12	0.013	0.013	0.013	0.013	0.104	229,152
2022-05-11	0.014	0.014	0.014	0.014	0.108	3,762
2022-05-10	0.014	0.014	0.013	0.013	0.104	288,745
2022-05-09	0.014	0.014	0.014	0.014	0.112	97,970
2022-05-06	0.014	0.015	0.014	0.014	0.112	102,988
2022-05-05	0.014	0.015	0.014	0.015	0.120	185,773
2022-05-04	0.015	0.015	0.014	0.014	0.112	105,304
2022-05-03	0.015	0.016	0.015	0.016	0.128	250,693
2022-05-02	0.015	0.016	0.015	0.016	0.128	51,445
2022-04-29	0.016	0.016	0.015	0.015	0.120	366,104
2022-04-28	0.015	0.016	0.015	0.015	0.120	136,393
2022-04-27	0.015	0.015	0.015	0.015	0.120	95,960

← NewerPage 19 of 22 · 1,272 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.