Resolute Mining Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 28.200 | 28.992 | 28.000 | 28.300 | 28.300 | 434,302 |
| 2024-06-11 | 28.400 | 29.800 | 27.316 | 28.200 | 28.200 | 523,003 |
| 2024-06-10 | 29.600 | 30.140 | 28.400 | 29.200 | 29.200 | 297,666 |
| 2024-06-07 | 30.200 | 31.000 | 29.000 | 29.400 | 29.400 | 898,986 |
| 2024-06-06 | 27.600 | 29.600 | 27.570 | 28.600 | 28.600 | 1,612,336 |
| 2024-06-05 | 27.000 | 27.600 | 26.716 | 27.300 | 27.300 | 471,541 |
| 2024-06-04 | 28.000 | 28.330 | 26.400 | 27.300 | 27.300 | 1,031,772 |
| 2024-06-03 | 29.200 | 30.000 | 28.000 | 28.600 | 28.600 | 400,443 |
| 2024-05-31 | 29.600 | 30.800 | 28.400 | 29.300 | 29.300 | 1,393,316 |
| 2024-05-30 | 29.200 | 29.800 | 27.200 | 28.800 | 28.800 | 536,962 |
| 2024-05-29 | 29.000 | 30.450 | 28.200 | 29.300 | 29.300 | 1,592,539 |
| 2024-05-28 | 27.200 | 29.000 | 26.200 | 29.000 | 29.000 | 827,940 |
| 2024-05-24 | 27.200 | 27.200 | 26.200 | 26.600 | 26.600 | 305,050 |
| 2024-05-23 | 28.000 | 28.400 | 26.400 | 27.100 | 27.100 | 287,601 |
| 2024-05-22 | 27.400 | 28.800 | 27.300 | 27.300 | 27.300 | 970,835 |
| 2024-05-21 | 26.000 | 27.400 | 25.557 | 26.900 | 26.900 | 577,703 |
| 2024-05-20 | 25.800 | 27.200 | 25.504 | 25.800 | 25.800 | 949,839 |
| 2024-05-17 | 25.000 | 25.760 | 25.000 | 25.200 | 25.200 | 251,966 |
| 2024-05-16 | 25.096 | 25.800 | 24.970 | 25.100 | 25.100 | 265,052 |
| 2024-05-15 | 25.000 | 26.000 | 24.200 | 24.600 | 24.600 | 287,515 |
| 2024-05-14 | 24.600 | 25.000 | 23.200 | 25.000 | 25.000 | 258,370 |
| 2024-05-13 | 24.600 | 24.600 | 24.072 | 24.300 | 24.300 | 193,302 |
| 2024-05-10 | 23.400 | 24.800 | 23.400 | 24.300 | 24.300 | 560,079 |
| 2024-05-09 | 23.400 | 23.400 | 22.000 | 22.700 | 22.700 | 38,282 |
| 2024-05-08 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 5,000 |
| 2024-05-07 | 23.000 | 23.540 | 22.200 | 22.900 | 22.900 | 153,740 |
| 2024-05-03 | 22.000 | 22.880 | 22.000 | 22.400 | 22.400 | 195,550 |
| 2024-05-02 | 21.800 | 23.200 | 21.800 | 22.400 | 22.400 | 39,699 |
| 2024-05-01 | 22.200 | 23.420 | 21.600 | 22.300 | 22.300 | 316,965 |
| 2024-04-30 | 22.800 | 23.200 | 21.200 | 22.800 | 22.800 | 935,182 |
| 2024-04-29 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 37,334 |
| 2024-04-26 | 21.800 | 22.200 | 21.000 | 21.600 | 21.600 | 103,772 |
| 2024-04-25 | 22.000 | 22.000 | 21.200 | 21.400 | 21.400 | 34,100 |
| 2024-04-24 | 21.600 | 22.600 | 21.600 | 22.100 | 22.100 | 129,207 |
| 2024-04-23 | 22.400 | 23.000 | 21.800 | 22.000 | 22.000 | 15,465 |
| 2024-04-22 | 22.800 | 23.000 | 21.800 | 21.800 | 21.800 | 230,611 |
| 2024-04-19 | 22.800 | 23.000 | 22.200 | 22.800 | 22.800 | 57,176 |
| 2024-04-18 | 21.900 | 22.872 | 21.900 | 22.600 | 22.600 | 69,533 |
| 2024-04-17 | 22.200 | 23.000 | 21.994 | 22.700 | 22.700 | 363,482 |
| 2024-04-16 | 24.400 | 24.400 | 21.360 | 22.300 | 22.300 | 2,355,531 |
| 2024-04-15 | 25.600 | 26.200 | 24.600 | 24.900 | 24.900 | 208,919 |
| 2024-04-12 | 25.800 | 26.200 | 23.800 | 26.000 | 26.000 | 413,590 |
| 2024-04-11 | 24.600 | 25.000 | 23.800 | 24.200 | 24.200 | 145,200 |
| 2024-04-10 | 25.000 | 25.000 | 23.708 | 23.900 | 23.900 | 386,484 |
| 2024-04-09 | 25.400 | 25.600 | 24.400 | 25.000 | 25.000 | 494,826 |
| 2024-04-08 | 24.000 | 25.800 | 23.200 | 24.600 | 24.600 | 605,344 |
| 2024-04-05 | 23.600 | 24.516 | 23.383 | 24.200 | 24.200 | 583,550 |
| 2024-04-04 | 24.000 | 24.400 | 23.000 | 23.500 | 23.500 | 429,231 |
| 2024-04-03 | 23.600 | 24.000 | 22.700 | 22.800 | 22.800 | 390,808 |
| 2024-04-02 | 22.800 | 23.400 | 21.600 | 22.900 | 22.900 | 529,852 |
| 2024-03-28 | 21.200 | 22.600 | 21.200 | 22.300 | 22.300 | 519,683 |
| 2024-03-27 | 20.000 | 20.800 | 19.400 | 20.800 | 20.800 | 174,541 |
| 2024-03-26 | 19.500 | 20.400 | 19.500 | 19.950 | 19.950 | 295,046 |
| 2024-03-25 | 19.800 | 21.000 | 18.900 | 19.450 | 19.450 | 1,054,271 |
| 2024-03-22 | 20.400 | 21.200 | 19.650 | 19.850 | 19.850 | 809,139 |
| 2024-03-21 | 20.800 | 22.000 | 20.200 | 20.800 | 20.800 | 619,412 |
| 2024-03-20 | 19.510 | 19.510 | 19.250 | 19.250 | 19.250 | 20,394 |
| 2024-03-19 | 19.500 | 20.000 | 19.030 | 19.050 | 19.050 | 87,798 |
| 2024-03-18 | 19.600 | 20.800 | 18.700 | 19.550 | 19.550 | 814,514 |
| 2024-03-15 | 18.510 | 19.750 | 18.510 | 19.250 | 19.250 | 138,376 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.