Resolute Resources Ltd. (RRL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 10:54AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,004
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	90,000
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Apr 04, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	52,000
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	238,018
Apr 02, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	448,263
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	352,500
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	282,200
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	279,000
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	166,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	51,312
Mar 05, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	98,000
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	60,000
Feb 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	174,700
Feb 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	79,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	210,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	313,000
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	198,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	108,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	172,000
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	280,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 01, 2024	0.0200	0.0350	0.0150	0.0250	0.0250	2,857,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	205,000
Jan 30, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,492,400
Jan 29, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	771,470
Jan 26, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	2,210,920
Jan 25, 2024	0.0200	0.0400	0.0200	0.0300	0.0300	6,646,251
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	890,000
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	112,200
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,053,000
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	172,000
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jan 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,304,900
Jan 15, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	92,600
Jan 12, 2024	0.0400	0.0400	0.0200	0.0250	0.0250	2,144,662
Jan 11, 2024	0.0800	0.0800	0.0500	0.0500	0.0500	505,000
Jan 10, 2024	0.0850	0.0850	0.0650	0.0750	0.0750	112,503
Jan 09, 2024	0.0750	0.0850	0.0750	0.0850	0.0850	97,000
Jan 08, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	33,500
Jan 05, 2024	0.0750	0.0750	0.0700	0.0750	0.0750	257,000
Jan 04, 2024	0.0900	0.0900	0.0800	0.0800	0.0800	154,000
Jan 03, 2024	0.1050	0.1150	0.0900	0.0900	0.0900	126,502
Jan 02, 2024	0.0900	0.1100	0.0900	0.1050	0.1050	84,000
Dec 29, 2023	0.0900	0.0900	0.0850	0.0850	0.0850	64,500
Dec 28, 2023	0.1000	0.1000	0.0850	0.0850	0.0850	304,028
Dec 27, 2023	0.1300	0.1300	0.0950	0.0950	0.0950	869,775
Dec 22, 2023	0.1450	0.1450	0.1350	0.1350	0.1350	53,563
Dec 21, 2023	0.1400	0.1400	0.1350	0.1350	0.1350	122,500
Dec 20, 2023	0.1450	0.1450	0.1300	0.1400	0.1400	117,100
Dec 19, 2023	0.1400	0.1450	0.1400	0.1450	0.1450	82,000
Dec 18, 2023	0.1600	0.1600	0.1400	0.1400	0.1400	94,700
Dec 15, 2023	0.1600	0.1600	0.1600	0.1600	0.1600	6,000
Dec 14, 2023	0.1700	0.1700	0.1600	0.1600	0.1600	100,318
Dec 13, 2023	0.1650	0.1650	0.1600	0.1600	0.1600	17,000
Dec 12, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	5,000
Dec 11, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	9,700
Dec 08, 2023	0.1800	0.1850	0.1650	0.1650	0.1650	98,500
Dec 07, 2023	0.2050	0.2050	0.1700	0.1700	0.1700	70,500
Dec 06, 2023	0.1800	0.1850	0.1750	0.1800	0.1800	97,000
Dec 05, 2023	0.1750	0.1800	0.1650	0.1700	0.1700	101,000
Dec 04, 2023	0.1750	0.1750	0.1700	0.1700	0.1700	16,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,435.52-1,773.65(-2.01%)

Resolute Resources Ltd. (RRL.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,435.52
-1,773.65(-2.01%)