Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	19.400	20.000	18.600	19.600	19.600	584,404
2024-03-13	18.800	20.000	18.600	19.300	19.300	347,146
2024-03-12	19.500	19.800	18.800	19.400	19.400	304,106
2024-03-11	20.200	20.503	19.100	19.650	19.650	390,772
2024-03-08	20.200	21.730	19.900	20.100	20.100	518,146
2024-03-07	20.000	22.000	20.000	20.600	20.600	744,967
2024-03-06	19.500	20.200	19.400	19.600	19.600	1,570,201
2024-03-05	21.000	21.800	19.700	19.800	19.800	2,370,478
2024-03-04	21.800	22.000	19.700	19.900	19.900	1,771,191
2024-03-01	18.500	22.000	17.100	22.000	22.000	557,928
2024-02-29	17.000	19.000	16.850	18.050	18.050	432,233
2024-02-28	17.200	17.200	16.080	16.650	16.650	345,293
2024-02-27	17.300	18.900	17.300	18.050	18.050	1,847
2024-02-26	18.900	18.900	17.600	18.100	18.100	13,462
2024-02-23	17.600	18.900	17.600	18.100	18.100	22,403
2024-02-22	18.900	18.900	17.300	18.100	18.100	2,198
2024-02-21	17.600	18.100	17.600	18.100	18.100	8,269
2024-02-20	18.000	18.800	17.600	18.100	18.100	20,374
2024-02-19	17.800	17.800	17.800	17.800	17.800	0
2024-02-16	17.600	18.750	17.226	18.250	18.250	76,609
2024-02-15	18.000	18.900	17.163	18.100	18.100	106,326
2024-02-14	18.000	18.400	17.140	17.700	17.700	163,365
2024-02-13	19.900	19.900	18.000	18.300	18.300	196
2024-02-12	19.900	19.900	18.133	18.950	18.950	14,956
2024-02-09	18.100	19.900	18.100	18.500	18.500	15,070
2024-02-08	18.600	19.100	18.600	19.100	19.100	36,005
2024-02-07	18.600	19.700	18.600	19.550	19.550	103,940
2024-02-06	19.000	19.400	18.600	19.250	19.250	105,624
2024-02-05	19.800	19.800	18.126	19.100	19.100	115,712
2024-02-02	20.400	21.300	20.400	21.300	21.300	77,991
2024-02-01	20.400	22.800	20.400	21.600	21.600	20
2024-01-31	22.653	22.653	21.600	21.600	21.600	13,650
2024-01-30	21.800	23.000	21.800	22.400	22.400	92
2024-01-29	20.200	22.200	20.200	22.200	22.200	38,929
2024-01-26	22.600	22.600	21.500	21.500	21.500	104,521
2024-01-25	20.200	21.600	20.200	21.400	21.400	73,180
2024-01-24	20.800	22.400	20.800	21.400	21.400	84,341
2024-01-23	22.000	22.000	20.300	21.000	21.000	2,087
2024-01-22	20.300	21.400	20.300	21.400	21.400	15,048
2024-01-19	21.400	21.400	21.400	21.400	21.400	0
2024-01-18	21.400	21.400	21.400	21.400	21.400	0
2024-01-17	21.400	21.400	21.400	21.400	21.400	0
2024-01-16	20.200	22.600	20.200	21.400	21.400	6,125
2024-01-15	21.000	22.200	21.000	21.300	21.300	15,368
2024-01-12	21.500	21.700	21.300	21.500	21.500	5,559
2024-01-11	21.600	21.600	21.000	21.600	21.600	37,190
2024-01-10	21.600	22.200	21.576	22.200	22.200	43,363
2024-01-09	22.200	22.200	22.200	22.200	22.200	0
2024-01-08	22.800	22.800	22.200	22.200	22.200	100
2024-01-05	22.400	24.800	21.600	22.200	22.200	150,266
2024-01-04	22.400	24.600	22.400	23.600	23.600	16,002
2024-01-03	23.000	24.800	23.000	23.700	23.700	34,547
2024-01-02	24.800	24.800	23.000	23.900	23.900	1,512
2023-12-29	23.200	24.000	23.200	24.000	24.000	16
2023-12-28	24.400	25.000	23.200	23.200	23.200	162,139
2023-12-27	24.000	24.400	22.800	24.100	24.100	124,410
2023-12-22	23.800	23.800	23.200	23.200	23.200	3,723
2023-12-21	24.400	24.400	22.600	23.400	23.400	22,665
2023-12-20	22.200	23.300	22.200	23.300	23.300	5
2023-12-19	22.600	23.400	22.600	23.400	23.400	31,138

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.