Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.379	11.379	11.000	11.267	11.267	9,113
2022-10-10	11.052	12.051	10.985	11.244	11.244	179,464
2022-10-07	12.499	12.499	11.648	11.648	11.648	4,685
2022-10-06	12.499	12.499	11.648	11.648	11.648	45
2022-10-05	12.275	12.275	11.760	11.760	11.760	334
2022-10-04	11.603	12.051	11.289	11.648	11.648	241,260
2022-10-03	10.438	11.603	10.438	11.110	11.110	7,548
2022-09-30	10.752	11.603	10.483	11.334	11.334	176,013
2022-09-29	9.900	10.348	9.856	10.348	10.348	14,576
2022-09-28	11.603	11.603	10.819	10.819	10.819	11,305
2022-09-27	10.304	11.379	10.203	10.662	10.662	91,865
2022-09-26	11.603	11.603	10.304	10.774	10.774	11,358
2022-09-23	11.692	11.692	10.371	10.595	10.595	261,058
2022-09-22	11.692	12.252	11.692	12.252	12.252	33,483
2022-09-21	13.395	13.395	12.544	12.544	12.544	183
2022-09-20	12.544	13.310	11.782	12.633	12.633	30,502
2022-09-16	12.678	13.395	11.648	12.521	12.521	17,733
2022-09-15	15.500	15.500	15.500	15.500	15.500	0
2022-09-14	13.843	13.888	13.792	13.888	13.888	171,963
2022-09-13	13.843	13.843	12.969	12.969	12.969	685
2022-09-12	13.798	13.798	13.036	13.036	13.036	55,934
2022-09-09	11.692	13.260	11.692	12.544	12.544	23,474
2022-09-08	12.140	13.843	11.500	12.096	12.096	87,881
2022-09-07	12.140	13.350	12.140	12.745	12.745	13,296
2022-09-06	13.843	13.843	13.216	13.216	13.216	32
2022-09-05	13.715	13.715	13.034	13.417	13.417	22,225
2022-09-02	13.440	13.843	12.992	13.193	13.193	55,329
2022-09-01	14.336	15.124	13.440	13.865	13.865	80,707
2022-08-31	14.828	15.635	14.828	15.635	15.635	12,503
2022-08-30	14.783	16.540	14.783	15.523	15.523	8,103
2022-08-26	16.531	16.531	15.657	15.657	15.657	10,974
2022-08-25	14.963	16.262	14.963	15.702	15.702	128,936
2022-08-24	16.725	16.725	16.725	16.725	16.725	0
2022-08-23	15.679	16.038	13.977	14.783	14.783	695,683
2022-08-22	14.380	15.231	14.380	14.806	14.806	3,891
2022-08-19	14.474	14.806	14.474	14.806	14.806	14,845
2022-08-18	15.231	15.231	14.380	14.671	14.671	33,553
2022-08-17	16.127	16.127	14.515	15.052	15.052	62,008
2022-08-16	17.025	17.025	17.025	17.025	17.025	0
2022-08-15	14.918	16.127	14.336	14.895	14.895	73,932
2022-08-12	16.127	16.127	15.321	15.321	15.321	9,168
2022-08-11	17.025	17.025	17.025	17.025	17.025	0
2022-08-10	15.231	15.231	14.873	15.164	15.164	39,450
2022-08-09	16.127	16.127	15.254	15.254	15.254	223
2022-08-08	16.127	16.127	15.254	15.254	15.254	3,743
2022-08-05	14.783	15.679	14.380	15.030	15.030	86,578
2022-08-04	15.525	15.525	15.525	15.525	15.525	0
2022-08-03	15.525	15.525	15.525	15.525	15.525	0
2022-08-02	14.783	14.783	14.134	14.134	14.134	11
2022-08-01	14.577	14.783	13.036	13.910	13.910	32,980
2022-07-29	14.783	14.783	13.888	14.336	14.336	12,305
2022-07-28	14.783	14.783	13.484	14.134	14.134	5,587
2022-07-27	13.036	14.694	13.036	13.843	13.843	3,079
2022-07-26	15.525	15.525	15.525	15.525	15.525	0
2022-07-25	14.694	14.694	13.216	14.156	14.156	15,764
2022-07-22	13.395	14.694	12.140	14.044	14.044	125,977
2022-07-21	14.250	14.250	14.250	14.250	14.250	0
2022-07-20	13.395	13.395	11.692	12.544	12.544	45
2022-07-19	13.395	13.395	11.778	12.611	12.611	1,459
2022-07-18	11.692	12.857	11.692	12.588	12.588	36,568

← NewerPage 18 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.