Resolute Mining Limited (RMGGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2711

-0.0089

(-3.18%)

At close: 02:50PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	11,000
May 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
May 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,800
May 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 17, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	27,000
Apr 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 10, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	7,000
Apr 09, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 08, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	300
Apr 05, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 03, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 02, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 01, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 25, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	8,100
Mar 22, 2024	0.2400	0.2800	0.2400	0.2800	0.2800	5,000
Mar 21, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 20, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	7,500
Mar 15, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	7,000
Mar 14, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 13, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 11, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 08, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 07, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 06, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 05, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 04, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 01, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Feb 29, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	25,000
Feb 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	3,000
Feb 27, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	7,400
Feb 26, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
Feb 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	300
Feb 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	5,000
Feb 21, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	41,000
Feb 20, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	700
Feb 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Feb 15, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	2,500
Feb 14, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	2,100
Feb 13, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	14,000
Feb 09, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Feb 08, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Feb 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100,000
Feb 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 31, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 03, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 29, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 28, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	28,000
Dec 27, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Dec 26, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 22, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 21, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 20, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 19, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 18, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	28,000
Dec 15, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 14, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	8,000
Dec 13, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 12, 2023	0.2400	0.2700	0.2400	0.2700	0.2700	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0011(-0.15%)

CRUDE OIL78.62+0.14(+0.18%)

Bitcoin CAD86,698.03-1,000.45(-1.14%)

Resolute Mining Limited (RMGGF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0011(-0.15%)

CRUDE OIL
78.62
+0.14(+0.18%)

Bitcoin CAD
86,698.03
-1,000.45(-1.14%)