Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	21.800	23.900	21.800	22.900	22.900	605,100
2023-03-30	21.000	21.000	19.650	20.350	20.350	94,100
2023-03-29	20.900	21.000	19.250	20.550	20.550	61,655
2023-03-28	19.790	20.200	19.450	20.125	20.125	43,535
2023-03-27	20.300	20.900	19.250	19.825	19.825	79,085
2023-03-24	20.000	21.000	19.380	20.175	20.175	114,457
2023-03-23	20.400	20.700	19.300	20.050	20.050	49,183
2023-03-22	20.600	20.600	19.250	20.100	20.100	141,444
2023-03-21	19.000	20.900	18.650	19.875	19.875	1,328,724
2023-03-20	19.950	20.820	18.164	20.225	20.225	864,674
2023-03-17	18.000	19.000	18.000	18.800	18.800	517,344
2023-03-16	17.950	17.950	17.150	17.575	17.575	82,005
2023-03-15	16.000	17.500	16.000	17.225	17.225	486,907
2023-03-14	15.750	16.000	15.150	15.725	15.725	33,085
2023-03-13	15.250	15.950	15.250	15.600	15.600	8,923
2023-03-10	15.950	15.950	14.150	15.100	15.100	12,653
2023-03-09	15.250	16.000	14.050	15.525	15.525	174,994
2023-03-08	14.150	16.000	14.150	15.075	15.075	4,065
2023-03-07	15.950	15.950	14.148	15.675	15.675	76,548
2023-03-06	14.950	15.550	14.950	15.100	15.100	164,414
2023-03-03	15.000	15.750	14.700	15.625	15.625	81,920
2023-03-02	14.400	15.000	14.050	14.600	14.600	146,570
2023-03-01	14.250	14.650	13.500	13.925	13.925	66,330
2023-02-28	13.050	13.500	13.050	13.325	13.325	102,752
2023-02-27	13.000	13.550	13.000	13.275	13.275	14
2023-02-24	14.600	14.600	13.530	13.725	13.725	54,006
2023-02-23	13.693	14.375	13.693	14.375	14.375	1,000
2023-02-22	14.400	14.850	13.600	14.175	14.175	35,532
2023-02-21	13.550	15.250	13.550	14.100	14.100	1,712
2023-02-20	13.950	15.380	13.550	13.875	13.875	62,472
2023-02-17	13.550	14.900	13.550	13.750	13.750	115,232
2023-02-16	14.050	14.167	13.650	14.125	14.125	93,705
2023-02-15	14.150	14.850	14.150	14.850	14.850	9,498
2023-02-14	14.050	16.000	14.050	15.025	15.025	10,366
2023-02-13	14.250	16.000	14.250	14.900	14.900	6,038
2023-02-10	14.150	15.500	14.150	14.825	14.825	1,627
2023-02-09	15.950	16.000	14.550	15.300	15.300	30,725
2023-02-08	14.500	15.850	14.500	15.175	15.175	23,932
2023-02-07	15.300	15.750	14.778	15.475	15.475	174,722
2023-02-06	14.900	15.750	14.700	14.925	14.925	145,545
2023-02-03	15.050	15.750	15.050	15.750	15.750	21,451
2023-02-02	15.900	16.450	15.000	16.050	16.050	253,878
2023-02-01	15.950	16.000	15.725	15.725	15.725	15,443
2023-01-31	15.500	17.000	14.550	15.425	15.425	423,059
2023-01-30	16.950	17.650	16.050	16.775	16.775	305,567
2023-01-27	16.175	16.175	16.175	16.175	16.175	0
2023-01-26	16.850	16.900	15.850	16.375	16.375	5,066
2023-01-25	16.665	16.665	15.400	16.125	16.125	49,080
2023-01-24	17.000	17.000	15.350	16.250	16.250	190,155
2023-01-23	15.950	16.350	15.257	16.350	16.350	95,530
2023-01-20	14.550	16.000	14.550	15.525	15.525	521,068
2023-01-19	14.200	14.943	14.200	14.625	14.625	31,173
2023-01-18	14.000	14.500	13.000	14.175	14.175	35,771
2023-01-17	13.300	14.300	13.300	13.925	13.925	100
2023-01-16	14.500	14.500	13.550	13.900	13.900	614
2023-01-13	13.900	14.075	13.065	14.075	14.075	7,647
2023-01-12	13.700	14.500	13.050	14.050	14.050	43,439
2023-01-11	13.800	14.125	13.750	14.125	14.125	4,039
2023-01-10	13.800	14.450	13.150	14.100	14.100	30,540
2023-01-09	13.700	14.450	13.300	14.000	14.000	790,616

← NewerPage 16 of 22 · 1,264 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.