Australia markets close in 3 hours 52 minutes

Resolution Minerals Limited (RML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0080+0.0010 (+14.29%)
As of 10:53AM AEDT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.00800.00800.00700.00800.0080165,000
02 Dec 20220.00800.00800.00700.00750.0075752,453
01 Dec 20220.00800.00800.00800.00800.00802,243,492
30 Nov 20220.00800.00800.00800.00800.00802,119,000
29 Nov 20220.00800.00800.00800.00800.00806,249,138
28 Nov 20220.00900.00900.00800.00800.00801,199,947
25 Nov 20220.00900.00900.00900.00900.009060,000
24 Nov 20220.00900.00900.00900.00900.0090110,110
23 Nov 20220.00900.00900.00900.00900.0090606,708
22 Nov 20220.00900.00900.00900.00900.00901,538,643
21 Nov 20220.00900.00900.00850.00900.0090494,740
18 Nov 20220.00900.01000.00900.00900.00901,608,688
17 Nov 20220.00900.00900.00900.00900.0090250,000
16 Nov 20220.00900.00900.00900.00900.0090733,724
15 Nov 20220.00900.00900.00900.00900.00908,307,800
14 Nov 20220.00950.00950.00900.00900.0090284,640
11 Nov 20220.00900.00900.00900.00900.00901,925,711
10 Nov 20220.00900.00950.00900.00950.0095110,000
09 Nov 20220.01000.01000.00950.00950.0095179,500
08 Nov 20220.01000.01000.00900.00900.009014,966
07 Nov 20220.01000.01000.00900.00900.009061,065
04 Nov 20220.00900.00900.00900.00900.009012,000
03 Nov 20220.01000.01000.00950.01000.01004,149,999
02 Nov 20220.01000.01000.01000.01000.010012,481,583
01 Nov 20220.01000.01000.01000.01000.01001
31 Oct 20220.01000.01000.01000.01000.01003,970
28 Oct 20220.01100.01100.01000.01050.0105408,690
27 Oct 20220.01100.01100.01100.01100.011046
26 Oct 20220.01100.01100.01100.01100.01101,000,000
25 Oct 20220.01100.01100.01000.01100.01102,795,900
24 Oct 20220.01100.01100.01100.01100.01101,782,634
21 Oct 20220.01300.01300.01050.01100.011012,237,333
20 Oct 20220.01400.01400.01300.01300.0130664,700
19 Oct 20220.01400.01400.01300.01350.0135198,251
18 Oct 20220.01300.01500.01300.01400.01403,452,131
17 Oct 20220.01300.01300.01200.01200.01201,332,826
14 Oct 20220.01200.01400.01200.01400.014010,503,968
13 Oct 20220.01000.01200.01000.01200.01204,156,932
12 Oct 20220.01000.01050.01000.01000.01004,265,492
11 Oct 20220.01100.01200.01000.01000.01007,163,083
10 Oct 20220.01100.01100.01100.01100.0110-
07 Oct 20220.01100.01100.01100.01100.0110354,084
06 Oct 20220.01000.01100.01000.01100.01102,496,159
05 Oct 20220.01100.01100.01000.01000.0100337,881
04 Oct 20220.00900.01000.00900.01000.0100659,890
03 Oct 20220.01000.01000.00900.00900.0090439,759
30 Sept 20220.01000.01000.01000.01000.01001,521,306
29 Sept 20220.01100.01100.01050.01050.0105240,000
28 Sept 20220.01050.01050.01050.01050.0105120,000
27 Sept 20220.01000.01050.01000.01050.01051,099,999
26 Sept 20220.01100.01100.01000.01000.0100532,608
23 Sept 20220.01000.01100.01000.01100.0110316,950
21 Sept 20220.01000.01000.01000.01000.0100839,972
20 Sept 20220.01050.01050.01050.01050.010550,000
19 Sept 20220.01000.01000.01000.01000.0100400,000
16 Sept 20220.01100.01100.01000.01000.0100280,000
15 Sept 20220.01000.01200.01000.01100.01101,169,071
14 Sept 20220.00800.00900.00800.00900.00903,008,000
13 Sept 20220.00900.00900.00900.00900.00903,569,939
12 Sept 20220.00900.00900.00800.00900.00907,848,818
09 Sept 20220.00800.00900.00800.00900.00901,165,502
08 Sept 20220.00800.00900.00800.00900.00902,269,436
07 Sept 20220.00900.00900.00800.00800.00805,238,029
06 Sept 20220.01000.01000.00700.00800.008019,551,006
05 Sept 20220.01100.01150.01100.01150.0115824,010
02 Sept 20220.01200.01200.01100.01200.0120725,894
01 Sept 20220.01100.01200.01100.01200.0120472,585
31 Aug 20220.01200.01200.01100.01200.01202,579,373
30 Aug 20220.01200.01200.01200.01200.0120375,000
29 Aug 20220.01100.01200.01100.01200.01201,890,977
26 Aug 20220.01200.01200.01100.01100.01105,219,328
25 Aug 20220.01200.01300.01150.01200.01204,180,467
24 Aug 20220.01000.01200.01000.01100.01101,920,900
23 Aug 20220.01000.01000.01000.01000.0100502,657
22 Aug 20220.01100.01100.01000.01000.0100129,909
19 Aug 20220.01100.01100.01000.01000.0100310,227
18 Aug 20220.01100.01100.01000.01000.01002,765,734
17 Aug 20220.01000.01100.00900.01100.01104,396,291
16 Aug 20220.01000.01000.00900.00900.00907,504,098
15 Aug 20220.01100.01100.01000.01000.01002,078,122
12 Aug 20220.01100.01200.01100.01100.01101,702,182
11 Aug 20220.01100.01200.01100.01100.011032,510,839
10 Aug 20220.01000.01100.01000.01100.01102,847,479
09 Aug 20220.01100.01100.01000.01050.0105367,522
08 Aug 20220.01100.01100.01000.01050.01051,930,212
05 Aug 20220.01000.01100.01000.01000.01003,477,392
04 Aug 20220.00900.01000.00900.00900.00907,071,542
03 Aug 20220.00900.00900.00900.00900.00901,233,375
02 Aug 20220.00900.00900.00900.00900.00904,101,956
01 Aug 20220.00900.00900.00900.00900.0090-
29 July 20220.00900.00900.00900.00900.0090-
28 July 20220.00900.00900.00900.00900.0090-
27 July 20220.01000.01000.00900.00900.00901,177,336
26 July 20220.01000.01000.00900.00900.0090834,821
25 July 20220.01100.01100.01000.01050.01051,681,304
22 July 20220.01000.01100.01000.01100.01102,042,848
21 July 20220.01000.01100.01000.01000.01008,787,648
20 July 20220.00950.01000.00950.01000.01008,198,333
19 July 20220.00900.00950.00900.00950.00951,472,927
18 July 20220.00900.00900.00900.00900.00905,432,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...