News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Resolution Minerals Limited (RML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 03:09PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	165,000
06 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	3,060,000
04 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	3,739,999
01 July 2022	0.0080	0.0090	0.0080	0.0090	0.0090	467,324
30 June 2022	0.0080	0.0090	0.0080	0.0080	0.0080	8,396,299
29 June 2022	0.0090	0.0090	0.0070	0.0070	0.0070	2,125,888
28 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,557,772
27 June 2022	0.0080	0.0080	0.0075	0.0080	0.0080	4,503,934
24 June 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
23 June 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
22 June 2022	0.0080	0.0080	0.0075	0.0075	0.0075	820,000
21 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	193,000
20 June 2022	0.0080	0.0080	0.0075	0.0075	0.0075	600,500
17 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2
16 June 2022	0.0080	0.0090	0.0070	0.0070	0.0070	2,481,000
15 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	683,000
14 June 2022	0.0090	0.0090	0.0080	0.0090	0.0090	4,632,755
10 June 2022	0.0090	0.0090	0.0080	0.0080	0.0080	573,033
09 June 2022	0.0100	0.0100	0.0085	0.0090	0.0090	925,246
08 June 2022	0.0090	0.0100	0.0090	0.0100	0.0100	2,323,533
07 June 2022	0.0090	0.0090	0.0085	0.0090	0.0090	3,356,249
06 June 2022	0.0090	0.0095	0.0080	0.0090	0.0090	14,739,244
03 June 2022	0.0100	0.0100	0.0100	0.0100	0.0100	369,756
02 June 2022	0.0090	0.0100	0.0090	0.0100	0.0100	5,442,227
01 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,321,239
31 May 2022	0.0100	0.0100	0.0090	0.0090	0.0090	5,520,483
30 May 2022	0.0100	0.0100	0.0090	0.0090	0.0090	10,397,403
27 May 2022	0.0110	0.0110	0.0100	0.0110	0.0110	6,460,413
26 May 2022	0.0110	0.0110	0.0100	0.0100	0.0100	255,000
25 May 2022	0.0110	0.0115	0.0110	0.0110	0.0110	15,595,960
24 May 2022	0.0110	0.0115	0.0110	0.0110	0.0110	18,872,490
23 May 2022	0.0120	0.0130	0.0120	0.0130	0.0130	11,881,460
20 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,643,573
19 May 2022	0.0140	0.0140	0.0130	0.0140	0.0140	755,000
18 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,640,043
17 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 May 2022	0.0140	0.0160	0.0140	0.0140	0.0140	7,457,302
12 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,833,219
11 May 2022	0.0135	0.0135	0.0135	0.0135	0.0135	30,100
10 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,309,961
09 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	783,766
06 May 2022	0.0140	0.0145	0.0140	0.0140	0.0140	823,910
05 May 2022	0.0140	0.0150	0.0140	0.0150	0.0150	1,486,191
04 May 2022	0.0150	0.0150	0.0140	0.0140	0.0140	842,435
03 May 2022	0.0150	0.0160	0.0150	0.0160	0.0160	2,005,545
02 May 2022	0.0150	0.0160	0.0150	0.0160	0.0160	411,565
29 Apr 2022	0.0160	0.0160	0.0150	0.0150	0.0150	2,928,833
28 Apr 2022	0.0150	0.0160	0.0150	0.0150	0.0150	1,091,150
27 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	767,682
26 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,306,334
22 Apr 2022	0.0160	0.0160	0.0150	0.0160	0.0160	595,932
21 Apr 2022	0.0160	0.0160	0.0140	0.0160	0.0160	7,903,366
20 Apr 2022	0.0170	0.0170	0.0160	0.0160	0.0160	915,748
19 Apr 2022	0.0170	0.0170	0.0170	0.0170	0.0170	541,415
14 Apr 2022	0.0160	0.0170	0.0160	0.0170	0.0170	1,975,273
13 Apr 2022	0.0160	0.0180	0.0160	0.0180	0.0180	711,212
12 Apr 2022	0.0165	0.0170	0.0165	0.0170	0.0170	905,000
11 Apr 2022	0.0165	0.0165	0.0160	0.0160	0.0160	171,215
08 Apr 2022	0.0160	0.0170	0.0160	0.0160	0.0160	2,591,316
07 Apr 2022	0.0170	0.0170	0.0160	0.0170	0.0170	997,182
06 Apr 2022	0.0170	0.0170	0.0160	0.0170	0.0170	1,892,943
05 Apr 2022	0.0170	0.0180	0.0170	0.0180	0.0180	2,108,344
04 Apr 2022	0.0170	0.0170	0.0170	0.0170	0.0170	589,553
01 Apr 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,129,864
31 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	72,858
30 Mar 2022	0.0180	0.0180	0.0160	0.0160	0.0160	3,018,159
29 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	287,353
28 Mar 2022	0.0190	0.0190	0.0180	0.0180	0.0180	853,250
25 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	350,000
24 Mar 2022	0.0180	0.0190	0.0180	0.0190	0.0190	1,139,635
23 Mar 2022	0.0190	0.0200	0.0180	0.0180	0.0180	1,363,306
22 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	435,013
21 Mar 2022	0.0180	0.0180	0.0160	0.0180	0.0180	439,829
18 Mar 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,935,559
17 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Mar 2022	0.0170	0.0180	0.0170	0.0170	0.0170	87,195
15 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,101,349
14 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	168,451
11 Mar 2022	0.0160	0.0170	0.0160	0.0170	0.0170	568,938
10 Mar 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,954,840
09 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	60,000
08 Mar 2022	0.0180	0.0180	0.0175	0.0175	0.0175	471,980
07 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	790,607
04 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	668,000
03 Mar 2022	0.0180	0.0190	0.0180	0.0190	0.0190	283,478
02 Mar 2022	0.0190	0.0200	0.0180	0.0190	0.0190	6,273,612
01 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Feb 2022	0.0180	0.0190	0.0180	0.0180	0.0180	1,199,885
25 Feb 2022	0.0180	0.0190	0.0180	0.0190	0.0190	755,799
24 Feb 2022	0.0190	0.0190	0.0170	0.0180	0.0180	3,162,555
23 Feb 2022	0.0170	0.0180	0.0170	0.0180	0.0180	167,532
22 Feb 2022	0.0180	0.0180	0.0170	0.0170	0.0170	130,854
21 Feb 2022	0.0180	0.0190	0.0180	0.0180	0.0180	471,644
18 Feb 2022	0.0190	0.0200	0.0180	0.0180	0.0180	4,555,622
17 Feb 2022	0.0175	0.0200	0.0170	0.0200	0.0200	1,679,381
16 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	515,482
15 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	69,528
14 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	399,927
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,836.90+52.60(+0.78%)

AUD/USD0.6839+0.0054(+0.80%)

ASX 2006,648.00+53.50(+0.81%)

OIL104.02+5.49(+5.57%)

GOLD1,739.60+3.10(+0.18%)

BTC-AUD30,557.78+869.51(+2.93%)

News that makes you smarter and richer... For free.

Resolution Minerals Limited (RML.AX)

ALL ORDS
6,836.90
+52.60(+0.78%)

AUD/USD
0.6839
+0.0054(+0.80%)

ASX 200
6,648.00
+53.50(+0.81%)

OIL
104.02
+5.49(+5.57%)

GOLD
1,739.60
+3.10(+0.18%)

BTC-AUD
30,557.78
+869.51(+2.93%)