Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	16.127	16.217	16.127	16.217	16.217	7,567
2022-01-17	17.785	17.785	16.334	16.419	16.419	222
2022-01-14	16.620	17.427	16.396	16.396	16.396	61,282
2022-01-13	17.113	17.638	17.113	17.247	17.247	124,866
2022-01-12	16.979	17.068	16.575	16.575	16.575	124,740
2022-01-11	15.276	16.799	15.276	16.755	16.755	7,613
2022-01-10	15.724	16.441	15.679	15.859	15.859	69,249
2022-01-07	16.575	17.427	16.307	16.307	16.307	63,999
2022-01-06	17.068	17.875	16.959	17.091	17.091	66,805
2022-01-05	17.203	17.785	17.158	17.158	17.158	6,892
2022-01-04	17.875	18.636	17.068	17.919	17.919	49,880
2021-12-31	17.785	18.815	17.670	18.255	18.255	41,152
2021-12-30	17.068	17.830	17.023	17.023	17.023	13,629
2021-12-29	17.337	17.830	17.337	17.539	17.539	20,877
2021-12-24	17.919	18.367	17.068	17.539	17.539	22,376
2021-12-23	18.636	18.815	17.068	17.942	17.942	13,209
2021-12-22	18.726	18.726	16.945	17.852	17.852	72,658
2021-12-21	17.919	17.964	17.919	17.964	17.964	5,568
2021-12-20	18.188	18.188	17.158	18.076	18.076	49,285
2021-12-17	17.875	18.367	17.875	18.009	18.009	139,179
2021-12-16	17.023	17.516	16.172	16.262	16.262	72,131
2021-12-15	16.934	17.651	16.822	16.822	16.822	47,698
2021-12-14	17.023	17.785	16.262	17.023	17.023	15,763
2021-12-10	17.068	17.875	17.068	17.471	17.471	1,749
2021-12-09	16.127	17.606	16.127	17.180	17.180	3,949
2021-12-08	16.889	17.875	16.799	16.799	16.799	52,438
2021-12-07	16.217	17.135	16.217	17.135	17.135	61,578
2021-12-06	16.889	16.889	16.553	16.553	16.553	3,736
2021-12-03	16.575	16.979	16.396	16.687	16.687	93,370
2021-12-02	16.710	17.830	16.307	16.307	16.307	131,015
2021-11-30	17.068	17.935	16.445	17.158	17.158	241,704
2021-11-29	17.919	18.009	17.427	17.651	17.651	73,211
2021-11-26	17.606	17.875	17.113	17.359	17.359	69,491
2021-11-25	17.919	18.457	17.516	18.143	18.143	90,106
2021-11-24	18.905	19.622	18.188	18.457	18.457	48,809
2021-11-23	19.084	19.622	18.815	18.950	18.950	169,677
2021-11-22	19.980	21.234	19.263	19.263	19.263	175,633
2021-11-19	21.055	21.145	20.070	20.652	20.652	57,970
2021-11-18	20.697	21.324	20.518	20.562	20.562	48,571
2021-11-17	21.682	21.691	20.249	20.518	20.518	112,448
2021-11-16	21.862	22.041	21.010	21.010	21.010	146,800
2021-11-15	22.937	22.937	21.951	22.086	22.086	259,292
2021-11-12	22.041	22.220	21.861	21.906	21.906	40,231
2021-11-11	21.951	23.295	21.682	22.489	22.489	366,447
2021-11-10	21.503	21.862	21.145	21.145	21.145	107,054
2021-11-09	21.145	21.324	20.876	20.876	20.876	62,374
2021-11-08	20.607	21.503	20.428	21.055	21.055	65,594
2021-11-05	20.518	20.518	19.801	20.159	20.159	5,886
2021-11-04	19.801	21.324	19.353	19.532	19.532	153,316
2021-11-03	19.980	21.862	19.801	19.801	19.801	54,682
2021-11-02	19.890	20.518	19.890	20.025	20.025	5,452
2021-11-01	20.607	21.324	19.890	20.607	20.607	15,764
2021-10-29	20.338	20.371	20.204	20.204	20.204	41,983
2021-10-28	20.607	21.682	20.518	20.518	20.518	13,666
2021-10-27	21.324	21.772	20.428	20.921	20.921	61,505
2021-10-26	21.503	21.772	21.190	21.190	21.190	96,261
2021-10-25	20.697	21.611	20.697	21.010	21.010	38,452
2021-10-22	20.697	22.041	20.338	20.607	20.607	159,018
2021-10-21	21.593	21.593	21.145	21.145	21.145	71,957
2021-10-20	21.503	22.220	21.324	21.682	21.682	61,675

← NewerPage 21 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.