Resolution Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.016	0.017	0.015	0.017	0.136	158,172
2022-01-25	0.017	0.017	0.015	0.015	0.120	148,693
2022-01-24	0.017	0.017	0.016	0.016	0.128	259,690
2022-01-21	0.017	0.018	0.017	0.018	0.144	359,882
2022-01-20	0.017	0.017	0.016	0.017	0.132	75,884
2022-01-19	0.016	0.017	0.015	0.015	0.120	287,748
2022-01-18	0.017	0.017	0.016	0.016	0.128	47,836
2022-01-17	0.017	0.017	0.016	0.017	0.136	54,908
2022-01-14	0.017	0.017	0.016	0.017	0.136	151,667
2022-01-13	0.017	0.017	0.016	0.016	0.128	100,666
2022-01-12	0.017	0.017	0.017	0.017	0.136	50,000
2022-01-11	0.017	0.017	0.017	0.017	0.136	32,313
2022-01-10	0.017	0.017	0.016	0.016	0.128	35,852
2022-01-07	0.017	0.018	0.017	0.017	0.136	112,653
2022-01-06	0.018	0.018	0.018	0.018	0.144	7,534
2022-01-05	0.018	0.018	0.016	0.018	0.144	190,805
2022-01-04	0.017	0.017	0.017	0.017	0.136	20,967
2021-12-31	0.018	0.018	0.018	0.018	0.140	671
2021-12-30	0.017	0.017	0.017	0.017	0.136	4,953
2021-12-29	0.017	0.018	0.016	0.018	0.144	22,060
2021-12-24	0.016	0.018	0.016	0.018	0.144	19,000
2021-12-23	0.016	0.016	0.016	0.016	0.128	35,625
2021-12-22	0.016	0.017	0.015	0.017	0.136	45,240
2021-12-21	0.015	0.015	0.015	0.015	0.120	4,491
2021-12-20	0.016	0.016	0.016	0.016	0.128	0
2021-12-17	0.016	0.016	0.016	0.016	0.128	53,041
2021-12-16	0.016	0.017	0.016	0.016	0.128	85,185
2021-12-15	0.017	0.017	0.016	0.016	0.128	61,875
2021-12-14	0.017	0.017	0.016	0.016	0.128	11
2021-12-13	0.016	0.017	0.016	0.017	0.136	138,751
2021-12-10	0.015	0.016	0.015	0.015	0.120	25,088
2021-12-09	0.016	0.016	0.016	0.016	0.128	50,835
2021-12-08	0.016	0.017	0.016	0.016	0.128	197,761
2021-12-07	0.017	0.017	0.016	0.016	0.128	341,609
2021-12-06	0.018	0.018	0.017	0.017	0.136	276,735
2021-12-03	0.018	0.018	0.017	0.017	0.136	22,896
2021-12-02	0.018	0.018	0.018	0.018	0.144	114,588
2021-12-01	0.018	0.018	0.018	0.018	0.144	21,083
2021-11-30	0.018	0.018	0.018	0.018	0.144	1,172
2021-11-29	0.018	0.019	0.018	0.018	0.144	49,810
2021-11-26	0.019	0.019	0.019	0.019	0.148	50,000
2021-11-25	0.018	0.019	0.018	0.019	0.148	21,924
2021-11-24	0.019	0.019	0.018	0.018	0.144	98,467
2021-11-23	0.018	0.019	0.018	0.018	0.144	380,854
2021-11-22	0.018	0.018	0.018	0.018	0.144	199,027
2021-11-19	0.019	0.019	0.018	0.019	0.152	27,912
2021-11-18	0.019	0.019	0.019	0.019	0.152	8,257
2021-11-17	0.020	0.020	0.019	0.019	0.152	57,194
2021-11-16	0.020	0.020	0.019	0.019	0.152	223,607
2021-11-15	0.019	0.020	0.019	0.019	0.152	1,226,251
2021-11-12	0.018	0.019	0.018	0.018	0.144	531,937
2021-11-11	0.018	0.018	0.018	0.018	0.144	88,497
2021-11-10	0.017	0.019	0.017	0.018	0.144	187,163
2021-11-09	0.018	0.018	0.018	0.018	0.144	597,622
2021-11-08	0.019	0.019	0.018	0.018	0.144	178,631
2021-11-05	0.018	0.019	0.018	0.019	0.152	365,627
2021-11-04	0.019	0.019	0.018	0.019	0.152	238,711
2021-11-03	0.020	0.020	0.018	0.019	0.152	97,139
2021-11-02	0.020	0.020	0.019	0.019	0.152	274,965
2021-11-01	0.020	0.020	0.019	0.020	0.160	39,203

← NewerPage 21 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.