Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	20.159	20.975	19.640	20.070	20.070	203,462
2022-04-13	17.919	19.711	17.158	19.353	19.353	327,159
2022-04-12	16.979	17.471	16.598	16.598	16.598	216,093
2022-04-11	17.247	17.247	14.806	16.374	16.374	368,684
2022-04-08	16.853	16.853	15.724	16.486	16.486	3,153
2022-04-07	17.247	17.247	15.724	16.486	16.486	44,412
2022-04-06	16.172	16.441	16.127	16.307	16.307	89,433
2022-04-05	17.000	17.000	16.441	16.799	16.799	5,595
2022-04-04	17.023	17.471	16.293	16.419	16.419	345,082
2022-04-01	16.351	16.844	16.351	16.553	16.553	103,743
2022-03-30	16.755	17.471	16.172	16.822	16.822	117,144
2022-03-29	16.531	16.531	16.172	16.508	16.508	137,274
2022-03-28	17.875	17.875	15.984	16.351	16.351	239,122
2022-03-25	17.606	17.606	16.172	17.046	17.046	203,799
2022-03-24	17.875	17.875	17.158	17.158	17.158	2,751
2022-03-23	16.441	17.158	16.441	17.158	17.158	2,027
2022-03-22	17.875	17.875	16.665	17.427	17.427	16,854
2022-03-21	17.875	17.875	16.351	17.068	17.068	54,541
2022-03-18	17.113	17.875	16.826	17.158	17.158	476,548
2022-03-17	16.441	17.023	16.441	16.777	16.777	19,146
2022-03-16	17.830	17.830	16.172	16.665	16.665	103,286
2022-03-15	16.127	16.550	16.127	16.351	16.351	195,535
2022-03-14	16.979	17.471	15.724	17.225	17.225	239,337
2022-03-11	16.979	16.979	15.724	16.351	16.351	19,129
2022-03-10	15.724	16.826	15.679	16.351	16.351	36,915
2022-03-09	16.127	17.023	15.276	16.351	16.351	38,356
2022-03-08	16.531	16.531	15.580	16.083	16.083	369,940
2022-03-07	15.007	16.934	14.873	16.531	16.531	723,696
2022-03-04	13.440	13.619	12.902	13.395	13.395	155,097
2022-03-03	12.185	13.395	12.185	12.633	12.633	79,757
2022-03-02	12.230	13.241	12.230	12.745	12.745	42,246
2022-03-01	12.544	13.375	12.544	13.014	13.014	28,349
2022-02-28	11.916	13.081	11.916	12.745	12.745	119,823
2022-02-25	13.171	13.305	11.827	11.894	11.894	433,313
2022-02-24	13.440	14.291	12.544	13.171	13.171	546,501
2022-02-23	13.036	14.336	13.036	13.126	13.126	43,926
2022-02-22	13.440	14.783	12.992	13.776	13.776	21,204
2022-02-21	13.798	14.828	13.484	13.910	13.910	103,291
2022-02-18	15.231	15.231	13.888	13.977	13.977	104,002
2022-02-17	15.769	15.903	14.649	15.164	15.164	285,061
2022-02-16	15.231	15.231	13.932	14.470	14.470	78,856
2022-02-15	15.231	15.231	13.664	14.358	14.358	17,289
2022-02-14	15.231	15.231	14.156	14.156	14.156	89
2022-02-11	13.036	14.483	13.036	13.798	13.798	18,728
2022-02-10	13.529	14.268	13.529	14.268	14.268	508
2022-02-09	13.843	15.007	13.484	15.007	15.007	187,604
2022-02-08	12.992	13.843	12.812	13.843	13.843	99,793
2022-02-07	13.036	15.097	12.992	13.148	13.148	16,766
2022-02-03	15.052	15.052	13.036	13.798	13.798	1,345
2022-02-02	13.440	14.201	13.036	13.708	13.708	51,980
2022-02-01	13.350	15.097	13.260	13.260	13.260	11,433
2022-01-31	13.350	14.640	13.130	14.000	14.000	23,921
2022-01-28	14.022	15.187	13.440	13.664	13.664	25,373
2022-01-27	13.932	14.504	13.036	13.910	13.910	95,745
2022-01-26	14.380	14.739	14.328	14.380	14.380	121,097
2022-01-25	14.515	15.411	14.022	14.336	14.336	54,552
2022-01-24	16.127	16.172	14.470	14.470	14.470	296,772
2022-01-21	17.023	17.292	16.710	16.710	16.710	23,792
2022-01-20	17.875	17.919	17.068	17.068	17.068	34,672
2022-01-19	16.172	17.516	16.172	16.956	16.956	4,796

← NewerPage 20 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.