Resolute Mining Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 21.000 | 22.800 | 20.600 | 21.800 | 21.800 | 261,687 |
| 2024-11-27 | 20.400 | 20.600 | 19.400 | 20.400 | 20.400 | 28,656 |
| 2024-11-26 | 19.700 | 20.600 | 18.200 | 20.400 | 20.400 | 470,707 |
| 2024-11-25 | 21.000 | 22.400 | 19.600 | 20.400 | 20.400 | 684,150 |
| 2024-11-22 | 21.200 | 22.400 | 21.000 | 21.500 | 21.500 | 194,172 |
| 2024-11-21 | 21.000 | 22.400 | 21.000 | 21.500 | 21.500 | 590,104 |
| 2024-11-20 | 22.000 | 22.600 | 21.200 | 22.300 | 22.300 | 257,261 |
| 2024-11-19 | 20.600 | 22.600 | 20.600 | 21.800 | 21.800 | 1,085,911 |
| 2024-11-18 | 19.400 | 21.400 | 19.400 | 19.700 | 19.700 | 1,233,178 |
| 2024-11-15 | 18.700 | 21.000 | 18.700 | 20.800 | 20.800 | 454,073 |
| 2024-11-14 | 22.800 | 22.800 | 18.009 | 18.800 | 18.800 | 2,826,184 |
| 2024-11-13 | 23.400 | 23.892 | 21.600 | 22.800 | 22.800 | 455,496 |
| 2024-11-12 | 22.400 | 24.800 | 22.400 | 22.600 | 22.600 | 1,062,972 |
| 2024-11-11 | 24.200 | 25.000 | 21.400 | 22.200 | 22.200 | 3,469,723 |
| 2024-11-08 | 34.600 | 34.800 | 34.000 | 34.500 | 34.500 | 21,198 |
| 2024-11-07 | 36.200 | 37.820 | 33.400 | 34.800 | 34.800 | 494,229 |
| 2024-11-06 | 38.800 | 38.940 | 36.042 | 36.300 | 36.300 | 645,051 |
| 2024-11-05 | 38.400 | 39.200 | 38.200 | 39.000 | 39.000 | 95,723 |
| 2024-11-04 | 39.000 | 41.000 | 38.456 | 38.800 | 38.800 | 119,670 |
| 2024-11-01 | 40.000 | 41.000 | 39.200 | 40.600 | 40.600 | 102,680 |
| 2024-10-31 | 43.400 | 43.400 | 39.200 | 40.400 | 40.400 | 365,817 |
| 2024-10-30 | 43.600 | 43.600 | 41.600 | 42.400 | 42.400 | 376,637 |
| 2024-10-29 | 42.200 | 43.000 | 38.200 | 42.100 | 42.100 | 651,057 |
| 2024-10-28 | 43.400 | 43.800 | 41.973 | 42.200 | 42.200 | 664,951 |
| 2024-10-25 | 44.800 | 45.000 | 43.600 | 43.800 | 43.800 | 279,148 |
| 2024-10-24 | 44.000 | 44.800 | 43.200 | 44.100 | 44.100 | 149,316 |
| 2024-10-23 | 45.600 | 46.000 | 43.800 | 44.200 | 44.200 | 586,939 |
| 2024-10-22 | 44.800 | 46.000 | 44.400 | 45.500 | 45.500 | 268,094 |
| 2024-10-21 | 43.400 | 44.800 | 43.260 | 44.300 | 44.300 | 301,606 |
| 2024-10-18 | 43.200 | 43.200 | 42.600 | 43.100 | 43.100 | 49,907 |
| 2024-10-17 | 42.800 | 43.400 | 42.200 | 42.900 | 42.900 | 254,806 |
| 2024-10-16 | 41.000 | 42.600 | 41.000 | 42.100 | 42.100 | 274,661 |
| 2024-10-15 | 40.000 | 40.845 | 39.600 | 40.700 | 40.700 | 406,356 |
| 2024-10-14 | 38.400 | 39.880 | 38.400 | 39.400 | 39.400 | 289,044 |
| 2024-10-11 | 37.000 | 38.200 | 37.000 | 38.200 | 38.200 | 508,235 |
| 2024-10-10 | 35.800 | 37.000 | 35.800 | 36.900 | 36.900 | 94,598 |
| 2024-10-09 | 35.600 | 35.700 | 34.800 | 35.400 | 35.400 | 204,629 |
| 2024-10-08 | 35.000 | 35.510 | 34.880 | 35.000 | 35.000 | 217,685 |
| 2024-10-07 | 36.000 | 36.000 | 34.800 | 35.200 | 35.200 | 285,537 |
| 2024-10-04 | 36.800 | 37.400 | 35.800 | 36.400 | 36.400 | 59,328 |
| 2024-10-03 | 36.800 | 36.800 | 36.200 | 36.500 | 36.500 | 94,000 |
| 2024-10-02 | 37.200 | 38.000 | 37.000 | 37.000 | 37.000 | 132,355 |
| 2024-10-01 | 37.800 | 38.205 | 37.400 | 38.100 | 38.100 | 214,908 |
| 2024-09-30 | 38.000 | 39.600 | 37.400 | 37.700 | 37.700 | 177,525 |
| 2024-09-27 | 39.800 | 39.800 | 38.180 | 39.100 | 39.100 | 99,097 |
| 2024-09-26 | 39.400 | 40.000 | 38.320 | 39.600 | 39.600 | 232,594 |
| 2024-09-25 | 39.400 | 39.400 | 37.400 | 38.200 | 38.200 | 73,903 |
| 2024-09-24 | 36.800 | 38.500 | 36.800 | 38.500 | 38.500 | 386,804 |
| 2024-09-23 | 38.800 | 38.800 | 36.000 | 36.000 | 36.000 | 208,150 |
| 2024-09-20 | 38.000 | 38.000 | 36.200 | 36.800 | 36.800 | 167,567 |
| 2024-09-19 | 37.000 | 38.400 | 37.000 | 37.500 | 37.500 | 469,544 |
| 2024-09-18 | 37.000 | 37.100 | 35.000 | 35.400 | 35.400 | 130,465 |
| 2024-09-17 | 37.800 | 37.800 | 36.400 | 36.400 | 36.400 | 313,273 |
| 2024-09-16 | 36.400 | 38.700 | 36.400 | 37.300 | 37.300 | 504,768 |
| 2024-09-13 | 36.800 | 37.900 | 36.000 | 37.100 | 37.100 | 528,680 |
| 2024-09-12 | 34.400 | 36.000 | 34.400 | 36.000 | 36.000 | 399,269 |
| 2024-09-11 | 32.550 | 34.200 | 32.550 | 32.800 | 32.800 | 12,673 |
| 2024-09-10 | 32.800 | 34.200 | 32.600 | 32.800 | 32.800 | 108,016 |
| 2024-09-09 | 34.400 | 34.400 | 32.200 | 32.700 | 32.700 | 136,688 |
| 2024-09-06 | 34.000 | 34.200 | 33.200 | 33.600 | 33.600 | 173,895 |
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.