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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	0.0170	0.0170	0.0160	0.0160	0.0160	578,979
19 Jan 2022	0.0160	0.0170	0.0150	0.0150	0.0150	2,301,990
18 Jan 2022	0.0170	0.0170	0.0160	0.0160	0.0160	382,695
17 Jan 2022	0.0170	0.0170	0.0160	0.0170	0.0170	439,266
14 Jan 2022	0.0170	0.0170	0.0160	0.0170	0.0170	1,213,343
13 Jan 2022	0.0170	0.0170	0.0160	0.0160	0.0160	805,330
12 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	400,000
11 Jan 2022	0.0165	0.0170	0.0165	0.0170	0.0170	258,510
10 Jan 2022	0.0170	0.0170	0.0160	0.0160	0.0160	286,818
07 Jan 2022	0.0170	0.0175	0.0170	0.0170	0.0170	901,231
06 Jan 2022	0.0180	0.0180	0.0180	0.0180	0.0180	60,277
05 Jan 2022	0.0180	0.0180	0.0160	0.0180	0.0180	1,526,440
04 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	167,736
31 Dec 2021	0.0175	0.0175	0.0175	0.0175	0.0175	5,374
30 Dec 2021	0.0170	0.0170	0.0170	0.0170	0.0170	39,626
29 Dec 2021	0.0170	0.0180	0.0160	0.0180	0.0180	176,480
24 Dec 2021	0.0160	0.0180	0.0160	0.0180	0.0180	152,000
23 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	285,000
22 Dec 2021	0.0160	0.0170	0.0150	0.0170	0.0170	361,920
21 Dec 2021	0.0150	0.0150	0.0150	0.0150	0.0150	35,929
20 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	424,328
16 Dec 2021	0.0160	0.0170	0.0160	0.0160	0.0160	681,485
15 Dec 2021	0.0170	0.0170	0.0160	0.0160	0.0160	495,000
14 Dec 2021	0.0170	0.0170	0.0160	0.0160	0.0160	91
13 Dec 2021	0.0160	0.0170	0.0160	0.0170	0.0170	1,110,011
10 Dec 2021	0.0150	0.0155	0.0150	0.0150	0.0150	200,705
09 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	406,685
08 Dec 2021	0.0160	0.0170	0.0160	0.0160	0.0160	1,582,088
07 Dec 2021	0.0170	0.0170	0.0160	0.0160	0.0160	2,732,875
06 Dec 2021	0.0180	0.0180	0.0170	0.0170	0.0170	2,213,883
03 Dec 2021	0.0180	0.0180	0.0170	0.0170	0.0170	183,169
02 Dec 2021	0.0180	0.0180	0.0180	0.0180	0.0180	916,704
01 Dec 2021	0.0180	0.0180	0.0180	0.0180	0.0180	168,666
30 Nov 2021	0.0180	0.0180	0.0180	0.0180	0.0180	9,382
29 Nov 2021	0.0180	0.0185	0.0180	0.0180	0.0180	398,484
26 Nov 2021	0.0185	0.0185	0.0185	0.0185	0.0185	400,000
25 Nov 2021	0.0180	0.0190	0.0180	0.0185	0.0185	175,394
24 Nov 2021	0.0190	0.0190	0.0180	0.0180	0.0180	787,740
23 Nov 2021	0.0180	0.0190	0.0180	0.0180	0.0180	3,046,834
22 Nov 2021	0.0180	0.0180	0.0180	0.0180	0.0180	1,592,222
19 Nov 2021	0.0190	0.0190	0.0180	0.0190	0.0190	223,300
18 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	66,057
17 Nov 2021	0.0200	0.0200	0.0190	0.0190	0.0190	457,559
16 Nov 2021	0.0200	0.0200	0.0185	0.0190	0.0190	1,788,856
15 Nov 2021	0.0190	0.0200	0.0190	0.0190	0.0190	9,810,008
12 Nov 2021	0.0180	0.0190	0.0175	0.0180	0.0180	4,255,498
11 Nov 2021	0.0175	0.0180	0.0175	0.0180	0.0180	707,981
10 Nov 2021	0.0170	0.0190	0.0170	0.0180	0.0180	1,497,310
09 Nov 2021	0.0180	0.0180	0.0180	0.0180	0.0180	4,780,982
08 Nov 2021	0.0190	0.0190	0.0180	0.0180	0.0180	1,429,049
05 Nov 2021	0.0180	0.0190	0.0180	0.0190	0.0190	2,925,020
04 Nov 2021	0.0190	0.0190	0.0180	0.0190	0.0190	1,909,692
03 Nov 2021	0.0195	0.0195	0.0180	0.0190	0.0190	777,116
02 Nov 2021	0.0200	0.0200	0.0190	0.0190	0.0190	2,199,721
01 Nov 2021	0.0200	0.0200	0.0190	0.0200	0.0200	313,629
29 Oct 2021	0.0190	0.0200	0.0190	0.0190	0.0190	2,449,624
28 Oct 2021	0.0200	0.0200	0.0190	0.0190	0.0190	2,751,879
27 Oct 2021	0.0200	0.0200	0.0200	0.0200	0.0200	1,005,106
26 Oct 2021	0.0200	0.0210	0.0190	0.0200	0.0200	10,640,319
25 Oct 2021	0.0210	0.0220	0.0210	0.0210	0.0210	4,927,606
22 Oct 2021	0.0210	0.0210	0.0210	0.0210	0.0210	810,920
21 Oct 2021	0.0210	0.0210	0.0205	0.0210	0.0210	1,732,292
20 Oct 2021	0.0220	0.0220	0.0200	0.0200	0.0200	1,929,318
19 Oct 2021	0.0210	0.0220	0.0200	0.0220	0.0220	2,038,857
18 Oct 2021	0.0210	0.0220	0.0200	0.0210	0.0210	4,716,300
15 Oct 2021	0.0210	0.0215	0.0200	0.0200	0.0200	1,402,985
14 Oct 2021	0.0210	0.0210	0.0210	0.0210	0.0210	2,809,484
13 Oct 2021	0.0215	0.0215	0.0200	0.0200	0.0200	3,887,445
12 Oct 2021	0.0200	0.0210	0.0200	0.0210	0.0210	1,415,220
11 Oct 2021	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
08 Oct 2021	0.0190	0.0200	0.0190	0.0200	0.0200	774,956
07 Oct 2021	0.0200	0.0200	0.0200	0.0200	0.0200	105,000
06 Oct 2021	0.0200	0.0200	0.0195	0.0200	0.0200	3,041,336
05 Oct 2021	0.0210	0.0210	0.0190	0.0190	0.0190	2,888,458
04 Oct 2021	0.0210	0.0210	0.0200	0.0200	0.0200	1,000,975
01 Oct 2021	0.0210	0.0210	0.0200	0.0210	0.0210	5,907,904
30 Sept 2021	0.0200	0.0210	0.0200	0.0200	0.0200	2,229,165
29 Sept 2021	0.0210	0.0210	0.0200	0.0210	0.0210	1,616,886
28 Sept 2021	0.0220	0.0220	0.0200	0.0200	0.0200	3,612,816
27 Sept 2021	0.0210	0.0230	0.0210	0.0220	0.0220	17,609,640
24 Sept 2021	0.0200	0.0205	0.0200	0.0200	0.0200	6,175,141
23 Sept 2021	0.0200	0.0220	0.0200	0.0200	0.0200	18,218,316
22 Sept 2021	0.0200	0.0200	0.0190	0.0190	0.0190	2,556,150
21 Sept 2021	0.0200	0.0200	0.0190	0.0190	0.0190	2,993,553
20 Sept 2021	0.0220	0.0220	0.0200	0.0220	0.0220	2,404,993
17 Sept 2021	0.0220	0.0225	0.0220	0.0220	0.0220	2,270,054
16 Sept 2021	0.0210	0.0225	0.0210	0.0220	0.0220	4,280,391
15 Sept 2021	0.0220	0.0220	0.0200	0.0200	0.0200	1,972,300
14 Sept 2021	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Sept 2021	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Sept 2021	0.0230	0.0230	0.0220	0.0220	0.0220	600,000
09 Sept 2021	0.0230	0.0230	0.0230	0.0230	0.0230	219,976
08 Sept 2021	0.0240	0.0240	0.0230	0.0230	0.0230	306,001
07 Sept 2021	0.0260	0.0270	0.0230	0.0230	0.0230	3,842,582
06 Sept 2021	0.0220	0.0250	0.0220	0.0240	0.0240	1,486,334
03 Sept 2021	0.0240	0.0240	0.0230	0.0230	0.0230	617,399
02 Sept 2021	0.0230	0.0240	0.0230	0.0230	0.0230	3,138,391
01 Sept 2021	0.0220	0.0230	0.0220	0.0230	0.0230	786,770
31 Aug 2021	0.0220	0.0220	0.0220	0.0220	0.0220	110,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,665.50+8.90(+0.12%)

ASX 2007,338.20+5.70(+0.08%)

AUD/USD0.7237+0.0025(+0.35%)

OIL87.09+0.13(+0.15%)

GOLD1,839.70-3.50(-0.19%)

BTC-AUD57,921.23-115.91(-0.20%)

Resolution Minerals Limited (RML.AX)

ALL ORDS
7,665.50
+8.90(+0.12%)

ASX 200
7,338.20
+5.70(+0.08%)

AUD/USD
0.7237
+0.0025(+0.35%)

OIL
87.09
+0.13(+0.15%)

GOLD
1,839.70
-3.50(-0.19%)

BTC-AUD
57,921.23
-115.91(-0.20%)