Get our best money-saving hacks and pro tips now

Resolution Minerals Limited (RML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	262,790
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	161,807
17 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	450,000
16 Mar 2023	0.0050	0.0060	0.0050	0.0060	0.0060	393,266
15 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	350,082
10 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Mar 2023	0.0060	0.0060	0.0055	0.0060	0.0060	682,666
08 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,294,223
07 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,758,887
06 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
03 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
02 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	142,998
01 Mar 2023	0.0065	0.0065	0.0060	0.0060	0.0060	184,000
28 Feb 2023	0.0070	0.0070	0.0060	0.0065	0.0065	464,330
27 Feb 2023	0.0070	0.0070	0.0060	0.0060	0.0060	21,863,600
24 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	56,396
22 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	62,500
21 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	40,000
20 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,193,878
17 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	8,826,671
16 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	250,542
15 Feb 2023	0.0085	0.0085	0.0085	0.0085	0.0085	56,666
14 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,230,798
13 Feb 2023	0.0090	0.0110	0.0090	0.0090	0.0090	19,847,904
10 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	89,990
09 Feb 2023	0.0075	0.0075	0.0075	0.0075	0.0075	200,000
08 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
07 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	191,353
06 Feb 2023	0.0080	0.0080	0.0070	0.0080	0.0080	253,643
03 Feb 2023	0.0080	0.0080	0.0075	0.0080	0.0080	415,104
02 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	7,647,420
31 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	334,539
30 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	922,277
27 Jan 2023	0.0085	0.0090	0.0080	0.0080	0.0080	300,001
25 Jan 2023	0.0090	0.0100	0.0090	0.0090	0.0090	626,750
24 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	400,000
23 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	901,626
19 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	261,242
18 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	77,557
16 Jan 2023	0.0100	0.0100	0.0090	0.0090	0.0090	667,270
13 Jan 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,769,506
12 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	125,000
11 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	41,650
10 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	365,000
09 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	15,000
06 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,274,447
05 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	55,567
04 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	195,525
03 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	905,782
28 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,771,969
23 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	38,095
22 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Dec 2022	0.0090	0.0090	0.0080	0.0080	0.0080	1,066,888
20 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	62,550
16 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	945,000
15 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,875,745
14 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	929,854
12 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	39,200
07 Dec 2022	0.0080	0.0090	0.0080	0.0090	0.0090	330,339
06 Dec 2022	0.0075	0.0075	0.0075	0.0075	0.0075	55,666
05 Dec 2022	0.0080	0.0080	0.0075	0.0080	0.0080	365,000
02 Dec 2022	0.0080	0.0080	0.0070	0.0075	0.0075	752,453
01 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,243,492
30 Nov 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,119,000
29 Nov 2022	0.0080	0.0080	0.0080	0.0080	0.0080	6,249,138
28 Nov 2022	0.0090	0.0090	0.0080	0.0080	0.0080	1,199,947
25 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
24 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	110,110
23 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	606,708
22 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,538,643
21 Nov 2022	0.0090	0.0090	0.0085	0.0090	0.0090	494,740
18 Nov 2022	0.0090	0.0100	0.0090	0.0090	0.0090	1,608,688
17 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
16 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	733,724
15 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	8,307,800
14 Nov 2022	0.0095	0.0095	0.0090	0.0090	0.0090	284,640
11 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,925,711
10 Nov 2022	0.0090	0.0095	0.0090	0.0095	0.0095	110,000
09 Nov 2022	0.0100	0.0100	0.0095	0.0095	0.0095	179,500
08 Nov 2022	0.0100	0.0100	0.0090	0.0090	0.0090	14,966
07 Nov 2022	0.0100	0.0100	0.0090	0.0090	0.0090	61,065
04 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	12,000
03 Nov 2022	0.0100	0.0100	0.0095	0.0100	0.0100	4,149,999
02 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	12,481,583
01 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1
31 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,970
28 Oct 2022	0.0110	0.0110	0.0100	0.0105	0.0105	408,690
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,212.50+70.30(+0.98%)

ASX 2007,026.80+71.40(+1.03%)

AUD/USD0.6680-0.0041(-0.60%)

OIL69.50+0.17(+0.25%)

GOLD1,947.20+6.10(+0.31%)

Bitcoin AUD42,200.17+633.91(+1.53%)

Get our best money-saving hacks and pro tips now

Resolution Minerals Limited (RML.AX)

ALL ORDS
7,212.50
+70.30(+0.98%)

ASX 200
7,026.80
+71.40(+1.03%)

AUD/USD
0.6680
-0.0041(-0.60%)

OIL
69.50
+0.17(+0.25%)

GOLD
1,947.20
+6.10(+0.31%)

Bitcoin AUD
42,200.17
+633.91(+1.53%)