Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	12.544	13.395	11.692	12.544	12.544	99,834
2022-07-14	14.000	14.000	14.000	14.000	14.000	0
2022-07-13	11.692	13.126	11.692	12.521	12.521	136
2022-07-12	13.350	13.350	13.350	13.350	13.350	0
2022-07-11	13.843	13.843	12.096	12.544	12.544	9,698
2022-07-08	12.588	13.798	12.096	12.947	12.947	62,267
2022-07-07	13.440	14.336	12.588	13.462	13.462	49,554
2022-07-06	14.336	14.336	13.462	13.462	13.462	3,707
2022-07-05	12.633	13.574	12.633	13.484	13.484	125,793
2022-07-04	12.320	12.320	11.580	11.580	11.580	40
2022-07-01	11.692	12.096	10.752	11.200	11.200	89,811
2022-06-30	11.692	12.364	11.648	12.006	12.006	42,755
2022-06-29	12.544	12.544	12.163	12.163	12.163	3,087
2022-06-28	12.499	12.745	12.243	12.745	12.745	149,732
2022-06-27	11.603	12.499	11.477	11.984	11.984	13,457
2022-06-24	10.796	12.073	10.796	12.073	12.073	511
2022-06-23	11.692	12.992	10.917	11.849	11.849	357,173
2022-06-22	13.256	13.256	12.566	12.566	12.566	75,344
2022-06-21	12.992	13.395	12.006	12.969	12.969	177,640
2022-06-20	12.992	12.992	12.252	12.252	12.252	43,598
2022-06-17	13.440	14.201	12.907	13.171	13.171	58,636
2022-06-16	13.888	14.963	13.708	14.179	14.179	183,159
2022-06-15	12.947	12.947	12.835	12.835	12.835	42,344
2022-06-14	12.992	13.260	12.588	12.745	12.745	10,170
2022-06-13	13.081	13.126	12.992	13.014	13.014	59,839
2022-06-10	13.440	13.529	13.216	13.283	13.283	83,496
2022-06-09	14.739	14.739	13.658	13.708	13.708	38,039
2022-06-08	14.156	14.246	13.320	14.246	14.246	195,780
2022-06-07	13.932	14.559	13.484	13.955	13.955	62,300
2022-06-06	14.559	15.635	14.156	14.313	14.313	12,084
2022-06-01	14.336	14.425	14.085	14.246	14.246	51,781
2022-05-31	13.977	14.559	13.888	14.067	14.067	25,013
2022-05-30	14.336	14.694	14.336	14.425	14.425	61,484
2022-05-27	14.380	14.604	14.067	14.515	14.515	213,292
2022-05-26	15.231	15.331	14.380	14.851	14.851	136,363
2022-05-25	15.635	16.239	15.482	16.239	16.239	949
2022-05-24	15.948	15.993	15.948	15.993	15.993	30,661
2022-05-23	16.262	16.643	15.500	16.329	16.329	315,137
2022-05-20	15.903	16.473	15.469	15.702	15.702	154,688
2022-05-19	16.083	16.127	15.500	15.545	15.545	178,806
2022-05-18	14.380	15.590	14.380	14.918	14.918	156,373
2022-05-16	16.083	16.083	15.209	15.209	15.209	185
2022-05-13	15.635	15.635	15.142	15.545	15.545	147,320
2022-05-12	14.828	14.828	13.932	14.694	14.694	50,508
2022-05-11	15.903	15.903	15.276	15.612	15.612	16,518
2022-05-10	15.097	16.083	15.097	15.590	15.590	12,166
2022-05-09	16.979	16.979	16.127	16.217	16.217	20,073
2022-05-06	16.979	17.023	16.127	16.553	16.553	44,414
2022-05-05	17.830	17.875	16.674	17.270	17.270	47,907
2022-05-04	16.172	16.799	16.172	16.620	16.620	18,997
2022-05-03	17.203	17.713	17.093	17.359	17.359	167,384
2022-04-29	17.919	18.726	17.247	17.606	17.606	38,053
2022-04-28	17.457	17.875	17.315	17.315	17.315	57,590
2022-04-27	16.172	17.427	16.127	16.777	16.777	17,132
2022-04-26	17.023	17.740	16.575	17.270	17.270	80,095
2022-04-25	17.919	18.726	16.755	17.292	17.292	163,088
2022-04-22	18.457	18.771	18.367	18.771	18.771	17,957
2022-04-21	19.084	19.443	18.367	18.636	18.636	90,024
2022-04-20	19.711	19.711	18.564	19.084	19.084	67,974
2022-04-19	20.607	20.912	18.367	19.039	19.039	188,586

← NewerPage 19 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.