Resolution Minerals Ltd (RML.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:02PM AEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 2,447,620 |
| 05 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 Sept 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 12,952,377 |
| 03 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 02 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 307,042 |
| 30 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 29 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 28 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 316,667 |
| 27 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,391,026 |
| 23 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 22 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 394,250 |
| 21 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,700,000 |
| 19 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 16 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 15 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 14 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 13 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 12 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 09 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,024,786 |
| 08 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 450,000 |
| 06 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 05 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 02 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 820,000 |
| 01 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 31 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 30 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,500 |
| 29 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 25 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 24 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 23 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,000 |
| 22 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 19 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 499,690 |
| 18 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,010 |
| 17 July 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 295,613 |
| 16 July 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 415,200 |
| 15 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,445,178 |
| 12 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,968,333 |
| 11 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 939,333 |
| 10 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,440,333 |
| 09 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,633,333 |
| 08 July 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,793,332 |
| 05 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 July 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 2,706,096 |
| 03 July 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 7,185,667 |
| 02 July 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 01 July 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,333,333 |
| 28 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,827 |
| 27 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 25 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 24 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,253,032 |
| 21 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,435,598 |
| 20 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 19 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 20,000 |
| 18 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 5,000,000 |
| 17 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 14 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,500,000 |
| 06 June 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 117,599 |
| 05 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 79,000 |
| 04 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 80,000 |
| 03 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 31 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 30 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 29 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 400,000 |
| 28 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 27 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 24 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 542,006 |
| 23 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 12,500 |
| 22 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 40,000 |
| 21 May 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 404,101 |
| 20 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,693 |
| 17 May 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 372,499 |
| 16 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 150,000 |
| 15 May 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 917,952 |
| 14 May 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 507,790 |
| 13 May 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 480,000 |
| 10 May 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 2,199,000 |
| 09 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 110,670 |
| 08 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 07 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 06 May 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 622,631 |
| 03 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 250,000 |
| 02 May 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,351,076 |
| 01 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 50,000 |
| 30 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 29 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 221,309 |
| 26 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,636 |
| 24 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 201,005 |
| 23 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 Apr 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,677,613 |
| 18 Apr 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.