Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Resolution Minerals Ltd (RML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 05:10PM AEDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	125,000
28 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	650,000
27 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	525,289
26 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	508,140
25 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,000
22 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,378,891
21 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	175,471
19 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	17,789
15 Sept 2023	0.0040	0.0050	0.0040	0.0050	0.0050	499,111
14 Sept 2023	0.0060	0.0060	0.0050	0.0050	0.0050	715,116
13 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	350,000
11 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	700,000
08 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Sept 2023	0.0060	0.0060	0.0050	0.0060	0.0060	202,500
06 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	221,126
05 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	397,738
04 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,362,568
01 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	24,000
31 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,500,000
30 Aug 2023	0.0040	0.0040	0.0040	0.0040	0.0040	22,120
29 Aug 2023	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
28 Aug 2023	0.0050	0.0050	0.0040	0.0040	0.0040	3,009,881
25 Aug 2023	0.0050	0.0050	0.0040	0.0050	0.0050	206,300
24 Aug 2023	0.0040	0.0050	0.0040	0.0050	0.0050	575,000
23 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,525,000
21 Aug 2023	0.0045	0.0045	0.0045	0.0045	0.0045	400,000
18 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Aug 2023	0.0050	0.0050	0.0040	0.0050	0.0050	7,419,032
16 Aug 2023	0.0060	0.0060	0.0050	0.0050	0.0050	432,211
15 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	380,000
14 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	450,000
09 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	75,000
08 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
07 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,012,451
04 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	29,383
02 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
01 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	54,000
31 July 2023	0.0055	0.0055	0.0055	0.0055	0.0055	400,000
28 July 2023	0.0060	0.0060	0.0050	0.0050	0.0050	4,563,029
27 July 2023	0.0070	0.0070	0.0060	0.0060	0.0060	523,500
26 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	42,250
25 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	677,680
24 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	585,143
20 July 2023	0.0055	0.0070	0.0055	0.0060	0.0060	8,388,027
19 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,451,857
18 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	397,800
17 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 July 2023	0.0060	0.0060	0.0050	0.0060	0.0060	425,263
13 July 2023	0.0050	0.0060	0.0050	0.0060	0.0060	1,700,029
12 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 July 2023	0.0040	0.0050	0.0040	0.0050	0.0050	160,000
10 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	11,800
06 July 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,678,926
05 July 2023	0.0040	0.0050	0.0040	0.0050	0.0050	1,948,392
04 July 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
03 July 2023	0.0040	0.0040	0.0030	0.0040	0.0040	3,846,549
30 June 2023	0.0040	0.0050	0.0040	0.0040	0.0040	716,046
29 June 2023	0.0040	0.0045	0.0040	0.0045	0.0045	1,318,000
28 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	9,388,181
27 June 2023	0.0040	0.0045	0.0040	0.0045	0.0045	1,008,558
26 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	236,786
23 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	13,334
22 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 June 2023	0.0050	0.0050	0.0040	0.0040	0.0040	260,994
20 June 2023	0.0050	0.0050	0.0040	0.0040	0.0040	331,011
19 June 2023	0.0050	0.0050	0.0045	0.0045	0.0045	753,154
16 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	293,000
15 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	386,998
13 June 2023	0.0045	0.0045	0.0045	0.0045	0.0045	60,000
09 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	113,237
08 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	603,030
07 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	191,507
06 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	140,000
05 June 2023	0.0050	0.0050	0.0040	0.0040	0.0040	934,000
02 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	303,000
01 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
31 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
30 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	525,000
24 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	163,000
23 May 2023	0.0050	0.0050	0.0040	0.0040	0.0040	165,000
22 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,000,000
19 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,054,801
18 May 2023	0.0040	0.0050	0.0040	0.0050	0.0050	1,403,369
17 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	121,320
16 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,002,372
15 May 2023	0.0045	0.0045	0.0045	0.0045	0.0045	119,166
12 May 2023	0.0050	0.0050	0.0045	0.0045	0.0045	1,100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,295.29+368.38(+0.88%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Resolution Minerals Ltd (RML.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,295.29
+368.38(+0.88%)