Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.650	13.000	11.250	12.800	12.800	234,145
2023-01-05	12.700	12.700	12.150	12.325	12.325	15,000
2023-01-04	12.300	12.600	11.850	12.225	12.225	50,886
2023-01-03	11.500	12.450	10.800	11.600	11.600	358,234
2022-12-30	11.400	12.700	11.250	11.950	11.950	6,101
2022-12-29	11.550	12.000	11.067	12.000	12.000	101,186
2022-12-28	11.050	12.750	11.050	11.875	11.875	108,077
2022-12-23	12.000	12.500	10.800	12.125	12.125	260,229
2022-12-22	11.600	11.600	11.600	11.600	11.600	0
2022-12-21	11.750	11.750	11.325	11.325	11.325	8
2022-12-20	11.650	11.700	10.750	11.150	11.150	30,493
2022-12-19	11.893	11.893	11.375	11.375	11.375	27,998
2022-12-16	11.100	11.350	11.100	11.350	11.350	2,640
2022-12-15	11.950	11.950	10.800	11.025	11.025	99,874
2022-12-14	11.400	11.500	10.950	11.450	11.450	208,551
2022-12-13	12.050	12.059	11.000	11.400	11.400	405,270
2022-12-12	12.300	12.305	12.200	12.275	12.275	255,000
2022-12-09	11.700	12.900	11.665	12.575	12.575	346,472
2022-12-08	11.400	11.400	10.550	11.375	11.375	72,896
2022-12-07	10.800	11.000	10.450	11.000	11.000	203,088
2022-12-06	11.000	11.000	11.000	11.000	11.000	20,000
2022-12-05	10.700	11.700	10.500	11.075	11.075	1,348,707
2022-12-02	10.300	10.450	10.300	10.400	10.400	74,507
2022-12-01	10.050	10.800	10.000	10.150	10.150	172,651
2022-11-30	9.520	10.050	9.160	9.300	9.300	741,604
2022-11-29	10.050	11.000	9.980	10.200	10.200	548,950
2022-11-28	10.900	11.500	10.050	10.825	10.825	29,190
2022-11-25	11.500	11.500	10.350	10.925	10.925	10,463
2022-11-24	11.500	11.500	10.123	10.850	10.850	887
2022-11-23	10.218	11.000	10.150	10.575	10.575	1,889
2022-11-22	11.000	11.000	10.200	10.800	10.800	230,079
2022-11-21	11.000	11.500	10.825	10.825	10.825	37,776
2022-11-18	11.025	11.025	11.025	11.025	11.025	0
2022-11-17	10.760	12.000	10.760	11.025	11.025	18,658
2022-11-16	10.600	12.000	10.150	11.075	11.075	230,198
2022-11-15	11.000	11.000	10.100	10.560	10.560	42,933
2022-11-14	9.500	10.980	9.500	10.260	10.260	18,228
2022-11-11	9.452	9.733	8.530	9.228	9.228	358,573
2022-11-10	9.228	10.277	8.642	8.857	8.857	999,090
2022-11-09	10.322	11.155	10.322	10.729	10.729	6,183
2022-11-08	9.408	11.020	9.228	10.617	10.617	754,879
2022-11-07	10.752	10.752	9.452	10.102	10.102	265
2022-11-04	10.604	10.604	9.913	10.304	10.304	44,645
2022-11-03	9.184	9.856	9.184	9.542	9.542	172
2022-11-02	9.811	10.707	9.542	9.542	9.542	27,411
2022-11-01	9.184	10.035	9.184	10.035	10.035	1,700
2022-10-31	9.856	10.169	9.676	9.676	9.676	85,541
2022-10-28	10.573	10.573	9.363	9.945	9.945	85,504
2022-10-27	10.617	10.617	9.991	10.102	10.102	63,618
2022-10-26	9.856	10.528	9.856	10.169	10.169	314,121
2022-10-25	9.228	10.259	9.005	9.587	9.587	53,582
2022-10-24	9.228	10.124	9.228	9.676	9.676	3,563
2022-10-21	10.259	10.259	9.788	9.788	9.788	3,377
2022-10-20	9.990	9.990	9.228	9.609	9.609	94
2022-10-19	9.228	9.990	9.228	9.609	9.609	17,844
2022-10-18	10.304	10.304	9.273	9.788	9.788	10,639
2022-10-17	10.259	10.304	9.419	9.923	9.923	235,511
2022-10-14	11.603	11.603	10.976	10.976	10.976	47
2022-10-13	10.537	10.976	10.537	10.976	10.976	3,288
2022-10-12	10.931	11.648	10.348	10.864	10.864	76,564

← NewerPage 17 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.