Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	22.400	24.400	22.400	23.000	23.000	7,128
2023-12-15	23.000	23.500	22.550	23.500	23.500	73,321
2023-12-14	24.400	24.400	22.424	23.400	23.400	24,753
2023-12-13	22.400	23.200	22.200	23.200	23.200	30,600
2023-12-12	22.400	23.400	22.400	23.400	23.400	939
2023-12-11	23.200	23.752	22.488	23.600	23.600	133,005
2023-12-08	23.200	24.800	23.200	24.000	24.000	63,709
2023-12-07	24.000	24.000	23.200	24.000	24.000	55,914
2023-12-06	24.400	24.400	22.400	23.600	23.600	34,317
2023-12-05	24.400	24.400	22.400	23.400	23.400	10,207
2023-12-04	23.800	24.200	22.400	23.100	23.100	137,100
2023-12-01	23.000	23.800	23.000	23.400	23.400	68,381
2023-11-30	21.600	22.400	21.600	22.300	22.300	161,059
2023-11-29	21.000	22.940	21.000	22.300	22.300	355,090
2023-11-28	20.200	21.000	19.700	20.600	20.600	212,351
2023-11-27	20.000	20.200	19.800	20.100	20.100	88,809
2023-11-24	18.100	19.050	18.100	19.050	19.050	4
2023-11-23	18.100	19.050	18.100	19.050	19.050	8,884
2023-11-22	19.600	19.700	18.900	18.900	18.900	24,800
2023-11-21	18.100	19.900	18.100	19.000	19.000	3,688
2023-11-20	19.786	19.786	18.900	18.900	18.900	5,024
2023-11-17	19.000	19.000	19.000	19.000	19.000	0
2023-11-16	19.100	19.798	18.900	19.050	19.050	352,365
2023-11-15	18.900	20.000	18.900	19.150	19.150	344,858
2023-11-14	18.900	18.900	18.048	18.450	18.450	66,192
2023-11-13	19.200	19.200	18.750	18.750	18.750	36,000
2023-11-10	19.100	20.800	19.100	19.800	19.800	67,634
2023-11-09	19.100	20.050	19.100	20.050	20.050	5,666
2023-11-08	19.214	20.050	19.210	20.050	20.050	39,642
2023-11-07	20.000	20.800	18.700	20.250	20.250	63,352
2023-11-06	19.500	20.000	19.200	19.200	19.200	75,114
2023-11-03	19.500	19.500	17.100	18.300	18.300	1,044
2023-11-02	18.900	19.500	18.300	18.900	18.900	20,100
2023-11-01	19.000	19.000	18.350	18.350	18.350	30,011
2023-10-31	18.500	18.550	18.500	18.550	18.550	6,000
2023-10-30	18.900	18.900	18.500	18.550	18.550	25,400
2023-10-27	17.214	17.850	17.214	17.850	17.850	6,500
2023-10-26	19.000	19.000	18.050	18.050	18.050	69
2023-10-25	17.402	18.150	17.300	18.150	18.150	6,680
2023-10-24	18.900	18.900	17.811	18.500	18.500	49,719
2023-10-23	18.900	19.000	17.100	18.350	18.350	1,998,632
2023-10-20	18.600	19.400	17.036	18.250	18.250	528,828
2023-10-19	20.400	20.400	20.400	20.400	20.400	2,600
2023-10-18	20.200	20.200	19.000	19.750	19.750	236,392
2023-10-17	19.500	20.400	19.000	19.400	19.400	198,405
2023-10-16	19.500	20.000	19.500	19.500	19.500	124,015
2023-10-13	17.400	19.100	17.300	19.100	19.100	147,948
2023-10-12	18.700	20.000	18.120	18.550	18.550	179,192
2023-10-11	19.000	19.550	19.000	19.550	19.550	45,257
2023-10-10	18.900	19.000	18.154	18.550	18.550	36,886
2023-10-09	18.500	19.000	16.700	18.600	18.600	111,928
2023-10-06	18.500	18.500	16.714	17.600	17.600	15,357
2023-10-05	18.500	18.500	16.996	17.650	17.650	5,000
2023-10-04	16.100	18.500	16.100	17.300	17.300	227
2023-10-03	17.300	17.300	17.300	17.300	17.300	0
2023-10-02	16.100	18.400	15.800	17.500	17.500	331,012
2023-09-29	17.273	17.273	17.250	17.250	17.250	42,770
2023-09-28	17.332	17.332	17.250	17.250	17.250	1,915
2023-09-27	16.100	17.700	16.100	17.250	17.250	8,859
2023-09-26	18.400	18.400	17.250	17.250	17.250	20,505

← NewerPage 13 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.