Australia markets close in 20 minutes

Resolution Minerals Limited (RML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0160+0.0010 (+6.67%)
As of 11:37AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.01700.01700.01600.01600.0160578,979
19 Jan 20220.01600.01700.01500.01500.01502,301,990
18 Jan 20220.01700.01700.01600.01600.0160382,695
17 Jan 20220.01700.01700.01600.01700.0170439,266
14 Jan 20220.01700.01700.01600.01700.01701,213,343
13 Jan 20220.01700.01700.01600.01600.0160805,330
12 Jan 20220.01700.01700.01700.01700.0170400,000
11 Jan 20220.01650.01700.01650.01700.0170258,510
10 Jan 20220.01700.01700.01600.01600.0160286,818
07 Jan 20220.01700.01750.01700.01700.0170901,231
06 Jan 20220.01800.01800.01800.01800.018060,277
05 Jan 20220.01800.01800.01600.01800.01801,526,440
04 Jan 20220.01700.01700.01700.01700.0170167,736
31 Dec 20210.01750.01750.01750.01750.01755,374
30 Dec 20210.01700.01700.01700.01700.017039,626
29 Dec 20210.01700.01800.01600.01800.0180176,480
24 Dec 20210.01600.01800.01600.01800.0180152,000
23 Dec 20210.01600.01600.01600.01600.0160285,000
22 Dec 20210.01600.01700.01500.01700.0170361,920
21 Dec 20210.01500.01500.01500.01500.015035,929
20 Dec 20210.01600.01600.01600.01600.0160-
17 Dec 20210.01600.01600.01600.01600.0160424,328
16 Dec 20210.01600.01700.01600.01600.0160681,485
15 Dec 20210.01700.01700.01600.01600.0160495,000
14 Dec 20210.01700.01700.01600.01600.016091
13 Dec 20210.01600.01700.01600.01700.01701,110,011
10 Dec 20210.01500.01550.01500.01500.0150200,705
09 Dec 20210.01600.01600.01600.01600.0160406,685
08 Dec 20210.01600.01700.01600.01600.01601,582,088
07 Dec 20210.01700.01700.01600.01600.01602,732,875
06 Dec 20210.01800.01800.01700.01700.01702,213,883
03 Dec 20210.01800.01800.01700.01700.0170183,169
02 Dec 20210.01800.01800.01800.01800.0180916,704
01 Dec 20210.01800.01800.01800.01800.0180168,666
30 Nov 20210.01800.01800.01800.01800.01809,382
29 Nov 20210.01800.01850.01800.01800.0180398,484
26 Nov 20210.01850.01850.01850.01850.0185400,000
25 Nov 20210.01800.01900.01800.01850.0185175,394
24 Nov 20210.01900.01900.01800.01800.0180787,740
23 Nov 20210.01800.01900.01800.01800.01803,046,834
22 Nov 20210.01800.01800.01800.01800.01801,592,222
19 Nov 20210.01900.01900.01800.01900.0190223,300
18 Nov 20210.01900.01900.01900.01900.019066,057
17 Nov 20210.02000.02000.01900.01900.0190457,559
16 Nov 20210.02000.02000.01850.01900.01901,788,856
15 Nov 20210.01900.02000.01900.01900.01909,810,008
12 Nov 20210.01800.01900.01750.01800.01804,255,498
11 Nov 20210.01750.01800.01750.01800.0180707,981
10 Nov 20210.01700.01900.01700.01800.01801,497,310
09 Nov 20210.01800.01800.01800.01800.01804,780,982
08 Nov 20210.01900.01900.01800.01800.01801,429,049
05 Nov 20210.01800.01900.01800.01900.01902,925,020
04 Nov 20210.01900.01900.01800.01900.01901,909,692
03 Nov 20210.01950.01950.01800.01900.0190777,116
02 Nov 20210.02000.02000.01900.01900.01902,199,721
01 Nov 20210.02000.02000.01900.02000.0200313,629
29 Oct 20210.01900.02000.01900.01900.01902,449,624
28 Oct 20210.02000.02000.01900.01900.01902,751,879
27 Oct 20210.02000.02000.02000.02000.02001,005,106
26 Oct 20210.02000.02100.01900.02000.020010,640,319
25 Oct 20210.02100.02200.02100.02100.02104,927,606
22 Oct 20210.02100.02100.02100.02100.0210810,920
21 Oct 20210.02100.02100.02050.02100.02101,732,292
20 Oct 20210.02200.02200.02000.02000.02001,929,318
19 Oct 20210.02100.02200.02000.02200.02202,038,857
18 Oct 20210.02100.02200.02000.02100.02104,716,300
15 Oct 20210.02100.02150.02000.02000.02001,402,985
14 Oct 20210.02100.02100.02100.02100.02102,809,484
13 Oct 20210.02150.02150.02000.02000.02003,887,445
12 Oct 20210.02000.02100.02000.02100.02101,415,220
11 Oct 20210.02000.02000.02000.02000.0200200,000
08 Oct 20210.01900.02000.01900.02000.0200774,956
07 Oct 20210.02000.02000.02000.02000.0200105,000
06 Oct 20210.02000.02000.01950.02000.02003,041,336
05 Oct 20210.02100.02100.01900.01900.01902,888,458
04 Oct 20210.02100.02100.02000.02000.02001,000,975
01 Oct 20210.02100.02100.02000.02100.02105,907,904
30 Sept 20210.02000.02100.02000.02000.02002,229,165
29 Sept 20210.02100.02100.02000.02100.02101,616,886
28 Sept 20210.02200.02200.02000.02000.02003,612,816
27 Sept 20210.02100.02300.02100.02200.022017,609,640
24 Sept 20210.02000.02050.02000.02000.02006,175,141
23 Sept 20210.02000.02200.02000.02000.020018,218,316
22 Sept 20210.02000.02000.01900.01900.01902,556,150
21 Sept 20210.02000.02000.01900.01900.01902,993,553
20 Sept 20210.02200.02200.02000.02200.02202,404,993
17 Sept 20210.02200.02250.02200.02200.02202,270,054
16 Sept 20210.02100.02250.02100.02200.02204,280,391
15 Sept 20210.02200.02200.02000.02000.02001,972,300
14 Sept 20210.02200.02200.02200.02200.0220-
13 Sept 20210.02200.02200.02200.02200.0220-
10 Sept 20210.02300.02300.02200.02200.0220600,000
09 Sept 20210.02300.02300.02300.02300.0230219,976
08 Sept 20210.02400.02400.02300.02300.0230306,001
07 Sept 20210.02600.02700.02300.02300.02303,842,582
06 Sept 20210.02200.02500.02200.02400.02401,486,334
03 Sept 20210.02400.02400.02300.02300.0230617,399
02 Sept 20210.02300.02400.02300.02300.02303,138,391
01 Sept 20210.02200.02300.02200.02300.0230786,770
31 Aug 20210.02200.02200.02200.02200.0220110,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...