Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.800	19.100	17.724	18.150	18.150	113,349
2025-02-24	18.400	18.500	17.700	17.800	17.800	82,259
2025-02-21	17.500	19.720	17.500	18.600	18.600	208,380
2025-02-20	18.500	18.500	17.690	18.300	18.300	57,103
2025-02-19	17.000	17.700	17.000	17.450	17.450	176,598
2025-02-18	17.100	18.200	17.100	17.250	17.250	5,018
2025-02-17	18.000	18.000	17.450	17.750	17.750	193,725
2025-02-14	18.100	18.865	17.530	17.700	17.700	239,567
2025-02-13	17.900	18.000	17.100	18.000	18.000	114,177
2025-02-12	18.700	19.000	17.190	17.400	17.400	379,464
2025-02-11	19.500	19.500	17.600	19.200	19.200	73,857
2025-02-10	18.500	19.500	17.100	19.100	19.100	400,333
2025-02-07	18.500	19.500	17.100	18.150	18.150	69,181
2025-02-06	17.400	18.600	17.000	18.300	18.300	185,239
2025-02-05	18.000	18.900	16.903	18.000	18.000	271,274
2025-02-04	18.100	20.000	18.100	18.950	18.950	118,524
2025-02-03	19.100	20.200	18.000	18.800	18.800	286,959
2025-01-31	20.688	20.688	19.700	20.100	20.100	68,308
2025-01-30	19.800	21.000	19.100	21.000	21.000	1,024,752
2025-01-29	20.800	20.870	19.700	20.800	20.800	161,704
2025-01-28	20.800	21.000	19.100	20.200	20.200	74,174
2025-01-27	21.000	21.000	19.000	20.800	20.800	16,565
2025-01-24	21.000	21.000	19.000	20.600	20.600	40,435
2025-01-23	20.800	20.800	19.315	19.400	19.400	13,339
2025-01-22	19.300	21.000	19.100	20.800	20.800	166,347
2025-01-21	21.000	21.000	19.600	20.600	20.600	51,101
2025-01-20	20.600	21.000	19.100	20.000	20.000	66,634
2025-01-17	20.000	20.200	19.200	20.100	20.100	1,414,971
2025-01-16	21.000	21.000	19.900	20.150	20.150	119,141
2025-01-15	20.000	21.000	19.724	21.000	21.000	352,228
2025-01-14	20.400	20.400	19.900	20.400	20.400	137,974
2025-01-13	20.400	20.800	19.650	20.100	20.100	27,255
2025-01-10	20.400	21.160	20.300	20.900	20.900	55,762
2025-01-09	20.200	20.800	19.200	20.400	20.400	80,083
2025-01-08	20.000	21.400	20.000	20.800	20.800	374,406
2025-01-07	19.700	21.400	19.346	19.700	19.700	151,486
2025-01-06	19.600	21.400	19.600	19.600	19.600	79,825
2025-01-03	20.000	20.598	19.346	20.300	20.300	662,299
2025-01-02	18.000	19.900	18.000	19.800	19.800	338,405
2024-12-31	19.500	19.900	18.600	18.600	18.600	214,856
2024-12-30	19.400	20.400	19.400	19.400	19.400	11,651
2024-12-27	19.600	20.200	19.400	19.400	19.400	21,108
2024-12-24	19.400	19.756	19.400	19.500	19.500	13,771
2024-12-23	20.200	20.200	19.400	19.400	19.400	59,337
2024-12-20	19.500	20.600	19.300	20.600	20.600	480,838
2024-12-19	19.600	19.890	19.400	19.650	19.650	21,266
2024-12-18	19.800	20.400	19.500	20.000	20.000	189,967
2024-12-17	19.500	19.800	18.690	19.500	19.500	197,177
2024-12-16	19.900	20.800	19.050	19.050	19.050	360,307
2024-12-13	20.360	21.640	20.300	21.000	21.000	67,169
2024-12-12	21.800	22.000	21.648	21.800	21.800	137,670
2024-12-11	20.200	22.200	20.200	21.300	21.300	11,797
2024-12-10	20.200	21.800	20.200	20.700	20.700	136,429
2024-12-09	20.640	21.800	20.400	21.100	21.100	13,559
2024-12-06	21.800	22.800	20.400	22.300	22.300	239,698
2024-12-05	22.200	22.600	20.814	21.000	21.000	261,292
2024-12-04	20.600	22.200	20.400	21.100	21.100	230,502
2024-12-03	21.000	22.400	20.600	21.800	21.800	590,219
2024-12-02	23.200	23.200	21.050	21.400	21.400	49,636
2024-11-29	22.200	23.800	22.200	22.800	22.800	62,979

← NewerPage 8 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.