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

0.0080

+0.0010

(+14.29%)

As of 10:53AM AEDT. Market open.

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	0.0080	0.0080	0.0070	0.0080	0.0080	165,000
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
27 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	46
26 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,000,000
25 Oct 2022	0.0110	0.0110	0.0100	0.0110	0.0110	2,795,900
24 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,782,634
21 Oct 2022	0.0130	0.0130	0.0105	0.0110	0.0110	12,237,333
20 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	664,700
19 Oct 2022	0.0140	0.0140	0.0130	0.0135	0.0135	198,251
18 Oct 2022	0.0130	0.0150	0.0130	0.0140	0.0140	3,452,131
17 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,332,826
14 Oct 2022	0.0120	0.0140	0.0120	0.0140	0.0140	10,503,968
13 Oct 2022	0.0100	0.0120	0.0100	0.0120	0.0120	4,156,932
12 Oct 2022	0.0100	0.0105	0.0100	0.0100	0.0100	4,265,492
11 Oct 2022	0.0110	0.0120	0.0100	0.0100	0.0100	7,163,083
10 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	354,084
06 Oct 2022	0.0100	0.0110	0.0100	0.0110	0.0110	2,496,159
05 Oct 2022	0.0110	0.0110	0.0100	0.0100	0.0100	337,881
04 Oct 2022	0.0090	0.0100	0.0090	0.0100	0.0100	659,890
03 Oct 2022	0.0100	0.0100	0.0090	0.0090	0.0090	439,759
30 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,521,306
29 Sept 2022	0.0110	0.0110	0.0105	0.0105	0.0105	240,000
28 Sept 2022	0.0105	0.0105	0.0105	0.0105	0.0105	120,000
27 Sept 2022	0.0100	0.0105	0.0100	0.0105	0.0105	1,099,999
26 Sept 2022	0.0110	0.0110	0.0100	0.0100	0.0100	532,608
23 Sept 2022	0.0100	0.0110	0.0100	0.0110	0.0110	316,950
21 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	839,972
20 Sept 2022	0.0105	0.0105	0.0105	0.0105	0.0105	50,000
19 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
16 Sept 2022	0.0110	0.0110	0.0100	0.0100	0.0100	280,000
15 Sept 2022	0.0100	0.0120	0.0100	0.0110	0.0110	1,169,071
14 Sept 2022	0.0080	0.0090	0.0080	0.0090	0.0090	3,008,000
13 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	3,569,939
12 Sept 2022	0.0090	0.0090	0.0080	0.0090	0.0090	7,848,818
09 Sept 2022	0.0080	0.0090	0.0080	0.0090	0.0090	1,165,502
08 Sept 2022	0.0080	0.0090	0.0080	0.0090	0.0090	2,269,436
07 Sept 2022	0.0090	0.0090	0.0080	0.0080	0.0080	5,238,029
06 Sept 2022	0.0100	0.0100	0.0070	0.0080	0.0080	19,551,006
05 Sept 2022	0.0110	0.0115	0.0110	0.0115	0.0115	824,010
02 Sept 2022	0.0120	0.0120	0.0110	0.0120	0.0120	725,894
01 Sept 2022	0.0110	0.0120	0.0110	0.0120	0.0120	472,585
31 Aug 2022	0.0120	0.0120	0.0110	0.0120	0.0120	2,579,373
30 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	375,000
29 Aug 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,890,977
26 Aug 2022	0.0120	0.0120	0.0110	0.0110	0.0110	5,219,328
25 Aug 2022	0.0120	0.0130	0.0115	0.0120	0.0120	4,180,467
24 Aug 2022	0.0100	0.0120	0.0100	0.0110	0.0110	1,920,900
23 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	502,657
22 Aug 2022	0.0110	0.0110	0.0100	0.0100	0.0100	129,909
19 Aug 2022	0.0110	0.0110	0.0100	0.0100	0.0100	310,227
18 Aug 2022	0.0110	0.0110	0.0100	0.0100	0.0100	2,765,734
17 Aug 2022	0.0100	0.0110	0.0090	0.0110	0.0110	4,396,291
16 Aug 2022	0.0100	0.0100	0.0090	0.0090	0.0090	7,504,098
15 Aug 2022	0.0110	0.0110	0.0100	0.0100	0.0100	2,078,122
12 Aug 2022	0.0110	0.0120	0.0110	0.0110	0.0110	1,702,182
11 Aug 2022	0.0110	0.0120	0.0110	0.0110	0.0110	32,510,839
10 Aug 2022	0.0100	0.0110	0.0100	0.0110	0.0110	2,847,479
09 Aug 2022	0.0110	0.0110	0.0100	0.0105	0.0105	367,522
08 Aug 2022	0.0110	0.0110	0.0100	0.0105	0.0105	1,930,212
05 Aug 2022	0.0100	0.0110	0.0100	0.0100	0.0100	3,477,392
04 Aug 2022	0.0090	0.0100	0.0090	0.0090	0.0090	7,071,542
03 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,233,375
02 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	4,101,956
01 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 July 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,177,336
26 July 2022	0.0100	0.0100	0.0090	0.0090	0.0090	834,821
25 July 2022	0.0110	0.0110	0.0100	0.0105	0.0105	1,681,304
22 July 2022	0.0100	0.0110	0.0100	0.0110	0.0110	2,042,848
21 July 2022	0.0100	0.0110	0.0100	0.0100	0.0100	8,787,648
20 July 2022	0.0095	0.0100	0.0095	0.0100	0.0100	8,198,333
19 July 2022	0.0090	0.0095	0.0090	0.0095	0.0095	1,472,927
18 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	5,432,454
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,520.20+16.70(+0.22%)

ASX 2007,320.10+18.60(+0.25%)

AUD/USD0.6826+0.0029(+0.43%)

OIL81.55+1.57(+1.96%)

GOLD1,815.70+6.10(+0.34%)

BTC-AUD25,211.48+216.15(+0.86%)

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

Resolution Minerals Limited (RML.AX)

ALL ORDS
7,520.20
+16.70(+0.22%)

ASX 200
7,320.10
+18.60(+0.25%)

AUD/USD
0.6826
+0.0029(+0.43%)

OIL
81.55
+1.57(+1.96%)

GOLD
1,815.70
+6.10(+0.34%)

BTC-AUD
25,211.48
+216.15(+0.86%)