Resolution Minerals Ltd (RML.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 11:54AM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	250,000
May 02, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	1,351,076
May 01, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	50,000
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	221,309
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,636
Apr 24, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	201,005
Apr 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 19, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,677,613
Apr 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	250,000
Apr 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	75,000
Apr 15, 2024	0.0030	0.0030	0.0020	0.0025	0.0025	979,186
Apr 12, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	485,000
Apr 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,599
Apr 10, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	4,207,742
Apr 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
Apr 08, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 05, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 04, 2024	0.0025	0.0030	0.0025	0.0025	0.0025	485,600
Apr 03, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	230,016
Apr 02, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	265,539
Mar 28, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 27, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	1,149,590
Mar 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	133,333
Mar 25, 2024	0.0030	0.0030	0.0020	0.0025	0.0025	2,000,000
Mar 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,356,814
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,500
Mar 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
Mar 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	13,605
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300,174
Mar 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,685,096
Mar 08, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	2,011,987
Mar 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Mar 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	283,823
Mar 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	29,244
Mar 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	13,333
Feb 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	22,200
Feb 26, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,209,045
Feb 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,396
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,201
Feb 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	150,000
Feb 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,246,744
Feb 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,500
Feb 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
Feb 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 07, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,892,857
Feb 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,531,913
Feb 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	11,844,754
Feb 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,119,887
Jan 31, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	267,375
Jan 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,350,280
Jan 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	234,243
Jan 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,320,000
Jan 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,062,654
Jan 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	120,000
Jan 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	330,841
Jan 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	45,000
Jan 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 09, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 08, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	108,350
Jan 05, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	92,817
Jan 04, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	2,002,500
Jan 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 29, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 28, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	100
Dec 27, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,076
Dec 22, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 21, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 20, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	40,000
Dec 19, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Dec 18, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	12,500
Dec 15, 2023	0.0040	0.0040	0.0030	0.0030	0.0030	5,055,000
Dec 14, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 13, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
Dec 12, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 11, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,461,305
Dec 08, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,006,666
Dec 07, 2023	0.0040	0.0040	0.0030	0.0030	0.0030	5,226,639
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,356.58+902.22(+1.04%)

Resolution Minerals Ltd (RML.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,356.58
+902.22(+1.04%)