Australia markets close in 5 hours 13 minutes

Resolution Minerals Limited (RML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
As of 02:49PM AEDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20230.00600.00600.00600.00600.0060262,790
21 Mar 2023------
20 Mar 20230.00600.00600.00600.00600.0060161,807
17 Mar 20230.00600.00600.00600.00600.0060450,000
16 Mar 20230.00500.00600.00500.00600.0060393,266
15 Mar 20230.00600.00600.00600.00600.0060-
14 Mar 20230.00600.00600.00600.00600.0060-
13 Mar 20230.00600.00600.00600.00600.0060350,082
10 Mar 20230.00600.00600.00600.00600.0060-
09 Mar 20230.00600.00600.00550.00600.0060682,666
08 Mar 20230.00600.00600.00600.00600.00602,294,223
07 Mar 20230.00600.00600.00600.00600.00603,758,887
06 Mar 20230.00600.00600.00600.00600.0060300,000
03 Mar 20230.00700.00700.00700.00700.0070400,000
02 Mar 20230.00700.00700.00700.00700.0070142,998
01 Mar 20230.00650.00650.00600.00600.0060184,000
28 Feb 20230.00700.00700.00600.00650.0065464,330
27 Feb 20230.00700.00700.00600.00600.006021,863,600
24 Feb 20230.00700.00700.00700.00700.0070-
23 Feb 20230.00700.00700.00700.00700.007056,396
22 Feb 20230.00700.00700.00700.00700.007062,500
21 Feb 20230.00700.00700.00700.00700.007040,000
20 Feb 20230.00800.00800.00700.00700.00702,193,878
17 Feb 20230.00800.00800.00700.00700.00708,826,671
16 Feb 20230.00800.00800.00800.00800.0080250,542
15 Feb 20230.00850.00850.00850.00850.008556,666
14 Feb 20230.00900.00900.00800.00800.00801,230,798
13 Feb 20230.00900.01100.00900.00900.009019,847,904
10 Feb 20230.00700.00700.00700.00700.007089,990
09 Feb 20230.00750.00750.00750.00750.0075200,000
08 Feb 20230.00700.00700.00700.00700.0070100,000
07 Feb 20230.00800.00800.00700.00700.0070191,353
06 Feb 20230.00800.00800.00700.00800.0080253,643
03 Feb 20230.00800.00800.00750.00800.0080415,104
02 Feb 20230.00800.00800.00800.00800.0080-
01 Feb 20230.00900.00900.00800.00800.00807,647,420
31 Jan 20230.00800.00800.00800.00800.0080334,539
30 Jan 20230.00900.00900.00900.00900.0090922,277
27 Jan 20230.00850.00900.00800.00800.0080300,001
25 Jan 20230.00900.01000.00900.00900.0090626,750
24 Jan 20230.00900.00900.00900.00900.0090400,000
23 Jan 20230.00900.00900.00900.00900.0090-
20 Jan 20230.00900.00900.00900.00900.0090901,626
19 Jan 20230.00900.00900.00900.00900.0090261,242
18 Jan 20230.00900.00900.00900.00900.0090-
17 Jan 20230.00900.00900.00900.00900.009077,557
16 Jan 20230.01000.01000.00900.00900.0090667,270
13 Jan 20230.00900.01000.00900.01000.01002,769,506
12 Jan 20230.00800.00800.00800.00800.0080125,000
11 Jan 20230.00800.00800.00800.00800.008041,650
10 Jan 20230.00800.00800.00800.00800.0080365,000
09 Jan 20230.00800.00800.00800.00800.008015,000
06 Jan 20230.00800.00800.00800.00800.00802,274,447
05 Jan 20230.00700.00700.00700.00700.007055,567
04 Jan 20230.00800.00800.00800.00800.0080195,525
03 Jan 20230.00800.00800.00800.00800.0080-
30 Dec 20220.00800.00800.00800.00800.0080-
29 Dec 20220.00800.00800.00800.00800.0080905,782
28 Dec 20220.00800.00800.00800.00800.00801,771,969
23 Dec 20220.00800.00800.00800.00800.008038,095
22 Dec 20220.00800.00800.00800.00800.0080-
21 Dec 20220.00900.00900.00800.00800.00801,066,888
20 Dec 20220.00800.00800.00800.00800.0080-
19 Dec 20220.00800.00800.00800.00800.008062,550
16 Dec 20220.00800.00800.00800.00800.0080945,000
15 Dec 20220.00800.00800.00800.00800.00802,875,745
14 Dec 20220.00800.00800.00800.00800.0080-
13 Dec 20220.00800.00800.00800.00800.0080929,854
12 Dec 20220.00800.00800.00800.00800.0080-
09 Dec 20220.00800.00800.00800.00800.0080-
08 Dec 20220.00800.00800.00800.00800.008039,200
07 Dec 20220.00800.00900.00800.00900.0090330,339
06 Dec 20220.00750.00750.00750.00750.007555,666
05 Dec 20220.00800.00800.00750.00800.0080365,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...