› › Resolution Minerals

RML

Resolution Minerals Historical Data

RML Historical Prices
Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.025 -0.001 -3.85% 0.025 0.026 0.025 4,137,726
Feb 25 2021 0.026 -0.005 -16.13% 0.028 0.029 0.026 7,347,922
Feb 24 2021 0.031 0.00 0.0% 0.029 0.032 0.028 7,934,527
Feb 23 2021 0.031 0.00 0.0% 0.031 0.031 0.031 0.00
Feb 22 2021 0.031 0.001 3.33% 0.03 0.031 0.03 1,371,996
Feb 19 2021 0.03 -0.003 -9.09% 0.032 0.032 0.029 6,670,464
Feb 18 2021 0.033 0.00 0.0% 0.033 0.033 0.033 0.00
Feb 17 2021 0.033 0.00 0.0% 0.033 0.033 0.033 0.00
Feb 16 2021 0.033 0.00 0.0% 0.033 0.033 0.032 1,979,155
Feb 15 2021 0.033 -0.001 -2.94% 0.034 0.034 0.032 1,103,568
Feb 12 2021 0.034 0.001 3.03% 0.033 0.034 0.033 898,233
Feb 11 2021 0.033 0.001 3.13% 0.033 0.034 0.032 771,111
Feb 10 2021 0.032 -0.001 -3.03% 0.033 0.034 0.032 264,626
Feb 09 2021 0.033 0.00 0.0% 0.033 0.034 0.032 1,753,343
Feb 08 2021 0.033 0.001 3.13% 0.034 0.034 0.033 677,100
Feb 05 2021 0.032 -0.001 -3.03% 0.034 0.034 0.031 451,734
Feb 04 2021 0.033 0.001 3.13% 0.033 0.0335 0.032 403,180
Feb 03 2021 0.032 -0.001 -3.03% 0.033 0.033 0.031 894,643
Feb 02 2021 0.033 -0.001 -2.94% 0.034 0.035 0.033 1,350,065
Feb 01 2021 0.034 0.001 3.03% 0.034 0.034 0.031 1,145,770
Jan 29 2021 0.033 0.00 0.0% 0.033 0.0335 0.032 1,141,935
Jan 28 2021 0.033 -0.001 -2.94% 0.034 0.034 0.031 3,992,540
Jan 27 2021 0.034 -0.002 -5.56% 0.036 0.036 0.033 3,671,949
Jan 26 2021 0.036 0.00 +0.00% 0.036 0.037 0.036 0.00
Jan 25 2021 0.036 0.00 0.0% 0.036 0.037 0.036 1,071,591
Jan 22 2021 0.036 0.00 0.0% 0.037 0.037 0.035 1,025,585
Jan 21 2021 0.036 -0.002 -5.26% 0.035 0.037 0.035 753,920
Jan 20 2021 0.038 0.002 5.56% 0.036 0.038 0.034 1,397,640
Jan 19 2021 0.036 0.002 5.88% 0.034 0.036 0.034 1,484,083
Jan 18 2021 0.034 -0.004 -10.53% 0.038 0.038 0.033 7,475,324
Jan 15 2021 0.038 -0.001 -2.56% 0.038 0.038 0.038 435,283
Jan 14 2021 0.039 0.001 2.63% 0.038 0.039 0.037 1,473,524
Jan 13 2021 0.038 0.001 2.7% 0.038 0.04 0.037 1,288,955
Jan 12 2021 0.037 -0.001 -2.63% 0.039 0.039 0.037 3,404,955
Jan 11 2021 0.038 -0.002 -5.0% 0.04 0.041 0.038 3,152,507
Jan 08 2021 0.04 -0.001 -2.44% 0.041 0.042 0.04 1,463,073
Jan 07 2021 0.041 -0.002 -4.65% 0.044 0.044 0.04 1,201,982
Jan 06 2021 0.043 0.003 7.5% 0.04 0.044 0.04 3,212,283
Jan 05 2021 0.04 0.002 5.26% 0.039 0.042 0.039 2,434,466
Jan 04 2021 0.038 0.00 0.0% 0.039 0.039 0.038 204,074
Jan 01 2021 0.038 0.00 +0.00% 0.038 0.038 0.037 0.00
Dec 31 2020 0.038 0.00 +0.00% 0.038 0.038 0.037 0.00
Dec 31 2020 0.038 0.00 0.0% 0.038 0.038 0.037 398,205
Dec 30 2020 0.038 0.00 0.0% 0.039 0.039 0.038 929,606
Dec 29 2020 0.038 -0.001 -2.56% 0.039 0.039 0.038 257,503
Dec 28 2020 0.039 0.00 +0.00% 0.038 0.039 0.038 0.00
Dec 25 2020 0.039 0.00 +0.00% 0.038 0.039 0.038 0.00
Dec 24 2020 0.039 0.00 +0.00% 0.038 0.039 0.038 0.00
Dec 23 2020 0.039 0.00 0.0% 0.038 0.039 0.038 68,740
Dec 23 2020 0.039 -0.001 -2.5% 0.039 0.039 0.039 502,331
Dec 22 2020 0.04 0.00 0.0% 0.04 0.04 0.04 63,115
Dec 21 2020 0.04 -0.002 -4.76% 0.042 0.042 0.04 806,764
Dec 18 2020 0.042 0.00 0.0% 0.044 0.044 0.042 1,018,710
Dec 17 2020 0.042 0.00 0.0% 0.044 0.044 0.042 1,217,291
Dec 16 2020 0.042 0.002 5.0% 0.042 0.043 0.041 1,401,081
Dec 15 2020 0.04 0.003 8.11% 0.039 0.043 0.039 4,339,783
Dec 14 2020 0.037 -0.001 -2.63% 0.039 0.039 0.037 2,053,587
Dec 11 2020 0.038 0.00 0.0% 0.039 0.039 0.038 366,504
Dec 10 2020 0.038 0.00 0.0% 0.039 0.039 0.038 490,099
Dec 09 2020 0.038 -0.002 -5.0% 0.04 0.04 0.038 1,646,152
Dec 08 2020 0.04 0.001 2.56% 0.039 0.04 0.039 508,332
Dec 07 2020 0.039 -0.001 -2.5% 0.042 0.042 0.039 1,058,603
Dec 04 2020 0.04 -0.002 -4.76% 0.042 0.042 0.04 648,737
Dec 03 2020 0.042 0.00 0.0% 0.042 0.042 0.042 275,997
Dec 02 2020 0.042 0.002 5.0% 0.042 0.042 0.041 364,204
Dec 01 2020 0.04 -0.001 -2.44% 0.042 0.042 0.04 690,627
Nov 30 2020 0.041 0.001 2.5% 0.04 0.043 0.04 1,781,360
Nov 27 2020 0.04 -0.001 -2.44% 0.04 0.041 0.04 774,997
Your Recent History
ASX
RML
Resolution..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210227 19:05:41