Resolute Mining Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 66.000 | 67.800 | 62.600 | 67.800 | 67.800 | 513,497 |
| 2026-05-05 | 61.000 | 65.800 | 61.000 | 62.600 | 62.600 | 576,757 |
| 2026-05-01 | 66.000 | 66.000 | 61.000 | 63.500 | 63.500 | 118,032 |
| 2026-04-30 | 63.200 | 65.200 | 61.000 | 61.000 | 61.000 | 136,638 |
| 2026-04-29 | 64.400 | 68.800 | 61.800 | 61.800 | 61.800 | 289,197 |
| 2026-04-28 | 66.400 | 66.400 | 62.200 | 64.000 | 64.000 | 412,056 |
| 2026-04-27 | 71.000 | 71.000 | 66.200 | 66.400 | 66.400 | 390,635 |
| 2026-04-24 | 78.600 | 78.800 | 74.200 | 76.600 | 76.600 | 81,009 |
| 2026-04-23 | 78.000 | 79.800 | 74.600 | 77.100 | 77.100 | 65,288 |
| 2026-04-22 | 74.200 | 79.800 | 74.200 | 74.200 | 74.200 | 34,710 |
| 2026-04-21 | 78.000 | 79.800 | 74.391 | 74.400 | 74.400 | 186,107 |
| 2026-04-20 | 75.000 | 76.800 | 75.000 | 75.200 | 75.200 | 68,065 |
| 2026-04-17 | 77.800 | 79.800 | 75.400 | 75.800 | 75.800 | 74,160 |
| 2026-04-16 | 78.000 | 79.800 | 75.400 | 78.000 | 78.000 | 40,361 |
| 2026-04-15 | 75.400 | 79.800 | 75.400 | 76.000 | 76.000 | 102,561 |
| 2026-04-14 | 77.200 | 77.887 | 75.400 | 77.000 | 77.000 | 49,824 |
| 2026-04-13 | 80.000 | 80.000 | 75.400 | 79.000 | 79.000 | 13,854 |
| 2026-04-10 | 78.000 | 79.000 | 76.000 | 78.600 | 78.600 | 701,040 |
| 2026-04-09 | 75.400 | 80.800 | 75.400 | 75.800 | 75.800 | 197,808 |
| 2026-04-08 | 80.000 | 81.000 | 75.600 | 75.600 | 75.600 | 125,134 |
| 2026-04-07 | 78.000 | 78.000 | 73.200 | 75.900 | 75.900 | 75,153 |
| 2026-04-02 | 78.000 | 78.000 | 73.200 | 75.600 | 75.600 | 73,471 |
| 2026-04-01 | 76.000 | 78.000 | 76.000 | 77.300 | 77.300 | 206,967 |
| 2026-03-31 | 71.000 | 71.550 | 68.800 | 71.000 | 71.000 | 192,352 |
| 2026-03-30 | 68.800 | 68.800 | 64.860 | 66.600 | 66.600 | 16,121 |
| 2026-03-27 | 64.200 | 67.800 | 64.200 | 67.100 | 67.100 | 61,526 |
| 2026-03-26 | 67.000 | 67.000 | 65.000 | 65.000 | 65.000 | 34,373 |
| 2026-03-25 | 70.000 | 70.800 | 66.400 | 69.300 | 69.300 | 91,753 |
| 2026-03-24 | 67.600 | 68.000 | 63.800 | 66.500 | 66.500 | 73,350 |
| 2026-03-23 | 63.200 | 67.400 | 61.200 | 66.400 | 66.400 | 632,416 |
| 2026-03-20 | 68.000 | 68.000 | 65.000 | 65.700 | 65.700 | 329,469 |
| 2026-03-19 | 70.400 | 71.360 | 62.760 | 66.800 | 66.800 | 536,409 |
| 2026-03-18 | 71.000 | 74.800 | 71.000 | 72.800 | 72.800 | 52,724 |
| 2026-03-17 | 73.600 | 75.800 | 71.200 | 72.900 | 72.900 | 23,964 |
| 2026-03-16 | 72.200 | 74.800 | 71.200 | 73.400 | 73.400 | 120,309 |
| 2026-03-13 | 72.800 | 78.400 | 72.800 | 75.600 | 75.600 | 6,211 |
| 2026-03-12 | 75.000 | 78.600 | 74.000 | 74.900 | 74.900 | 146,818 |
| 2026-03-11 | 77.000 | 77.200 | 72.800 | 75.800 | 75.800 | 185,431 |
| 2026-03-10 | 73.600 | 76.000 | 72.600 | 76.000 | 76.000 | 86,272 |
| 2026-03-09 | 73.400 | 73.907 | 69.200 | 71.200 | 71.200 | 238,378 |
| 2026-03-06 | 77.600 | 81.600 | 74.400 | 75.100 | 75.100 | 132,891 |
| 2026-03-05 | 79.600 | 84.400 | 78.200 | 78.600 | 78.600 | 124,375 |
| 2026-03-04 | 81.200 | 82.800 | 78.600 | 81.100 | 81.100 | 454,090 |
| 2026-03-03 | 85.200 | 86.000 | 78.200 | 79.000 | 79.000 | 501,438 |
| 2026-03-02 | 85.000 | 86.000 | 83.400 | 85.000 | 85.000 | 771,838 |
| 2026-02-27 | 80.400 | 80.400 | 77.500 | 79.200 | 79.200 | 39,463 |
| 2026-02-26 | 78.000 | 78.000 | 76.400 | 78.000 | 78.000 | 169,825 |
| 2026-02-25 | 76.000 | 77.400 | 75.000 | 77.000 | 77.000 | 436,718 |
| 2026-02-24 | 75.000 | 75.000 | 72.600 | 75.000 | 75.000 | 5,796 |
| 2026-02-23 | 76.000 | 76.000 | 73.800 | 75.000 | 75.000 | 458,965 |
| 2026-02-20 | 74.000 | 76.000 | 71.200 | 74.100 | 74.100 | 144,839 |
| 2026-02-19 | 76.000 | 76.000 | 71.200 | 74.500 | 74.500 | 66,181 |
| 2026-02-18 | 74.000 | 75.600 | 73.200 | 75.600 | 75.600 | 91,423 |
| 2026-02-17 | 72.000 | 75.600 | 71.200 | 71.900 | 71.900 | 94,688 |
| 2026-02-16 | 76.000 | 76.000 | 72.600 | 75.600 | 75.600 | 33,511 |
| 2026-02-13 | 74.400 | 76.000 | 71.000 | 74.700 | 74.700 | 281,858 |
| 2026-02-12 | 74.200 | 76.000 | 71.200 | 73.000 | 73.000 | 107,820 |
| 2026-02-11 | 74.200 | 74.200 | 73.000 | 73.200 | 73.200 | 32,901 |
| 2026-02-10 | 74.200 | 74.200 | 71.800 | 72.900 | 72.900 | 60,770 |
| 2026-02-09 | 71.200 | 73.400 | 69.800 | 72.700 | 72.700 | 351,141 |
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.