RML

Resolution Minerals Historical Data

RML Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 0.038 -0.001 -2.56% 0.039 0.039 0.038 1,739,860
Oct 29 2020 0.039 0.00 0.0% 0.038 0.041 0.038 1,864,796
Oct 28 2020 0.039 -0.003 -7.14% 0.042 0.042 0.039 2,436,071
Oct 27 2020 0.042 0.00 0.0% 0.042 0.042 0.042 282,619
Oct 26 2020 0.042 -0.002 -4.55% 0.045 0.045 0.042 1,426,127
Oct 23 2020 0.044 -0.002 -4.35% 0.046 0.046 0.044 449,758
Oct 22 2020 0.046 0.001 2.22% 0.046 0.048 0.045 2,134,356
Oct 21 2020 0.045 -0.004 -8.16% 0.048 0.049 0.043 1,584,621
Oct 20 2020 0.049 0.005 11.36% 0.045 0.049 0.044 3,152,285
Oct 19 2020 0.044 0.00 0.0% 0.045 0.045 0.043 1,061,159
Oct 16 2020 0.044 0.00 0.0% 0.044 0.045 0.043 1,288,342
Oct 15 2020 0.044 0.002 4.76% 0.041 0.044 0.041 1,771,114
Oct 14 2020 0.042 0.00 0.0% 0.042 0.043 0.041 1,696,735
Oct 13 2020 0.042 0.00 0.0% 0.042 0.043 0.041 3,071,399
Oct 12 2020 0.042 -0.001 -2.33% 0.042 0.045 0.042 1,128,602
Oct 09 2020 0.043 -0.001 -2.27% 0.044 0.044 0.042 452,272
Oct 08 2020 0.044 0.0005 1.15% 0.043 0.044 0.042 755,719
Oct 07 2020 0.0435 0.0005 1.16% 0.044 0.044 0.043 746,817
Oct 06 2020 0.043 -0.001 -2.27% 0.044 0.044 0.043 1,297,933
Oct 05 2020 0.044 0.00 0.0% 0.044 0.044 0.044 1,313,858
Oct 02 2020 0.044 -0.001 -2.22% 0.045 0.045 0.043 448,314
Oct 01 2020 0.045 0.001 2.27% 0.044 0.046 0.044 2,599,335
Sep 30 2020 0.044 0.00 0.0% 0.044 0.046 0.043 2,345,085
Sep 29 2020 0.044 -0.014 -24.14% 0.048 0.048 0.041 13,667,750
Sep 28 2020 0.058 0.003 5.45% 0.059 0.063 0.056 4,352,022
Sep 25 2020 0.055 0.004 7.84% 0.053 0.058 0.052 4,645,077
Sep 24 2020 0.051 0.00 0.0% 0.051 0.051 0.051 0.00
Sep 23 2020 0.051 -0.002 -3.77% 0.051 0.053 0.051 1,592,512
Sep 22 2020 0.053 -0.002 -3.64% 0.051 0.055 0.051 2,110,395
Sep 21 2020 0.055 0.00 0.0% 0.057 0.058 0.055 966,050
Sep 18 2020 0.055 -0.001 -1.79% 0.057 0.057 0.054 1,031,227
Sep 17 2020 0.056 0.005 9.8% 0.053 0.059 0.052 5,096,884
Sep 16 2020 0.051 0.002 4.08% 0.05 0.051 0.049 2,008,598
Sep 15 2020 0.049 -0.003 -5.77% 0.05 0.051 0.049 2,229,057
Sep 14 2020 0.052 0.001 1.96% 0.052 0.053 0.05 1,594,850
Sep 11 2020 0.051 -0.02 -28.17% 0.052 0.053 0.05 4,628,719
Sep 10 2020 0.071 0.00 0.0% 0.071 0.071 0.071 0.00
Sep 09 2020 0.071 -0.002 -2.74% 0.072 0.073 0.069 1,591,443
Sep 08 2020 0.073 0.005 7.35% 0.069 0.075 0.068 3,175,887
Sep 07 2020 0.068 -0.001 -1.45% 0.067 0.069 0.066 617,627
Sep 04 2020 0.069 -0.001 -1.43% 0.07 0.07 0.065 2,482,086
Sep 03 2020 0.07 0.004 6.06% 0.068 0.072 0.066 1,943,017
Sep 02 2020 0.066 0.00 0.0% 0.068 0.068 0.066 1,238,591
Sep 01 2020 0.066 0.00 0.0% 0.068 0.068 0.064 1,950,741
Aug 31 2020 0.066 0.001 1.54% 0.066 0.068 0.066 754,999
Aug 28 2020 0.065 -0.001 -1.52% 0.066 0.066 0.063 1,753,524
Aug 27 2020 0.066 0.00 0.0% 0.066 0.067 0.064 2,274,521
Aug 26 2020 0.066 0.00 0.0% 0.066 0.066 0.066 0.00
Aug 25 2020 0.066 -0.001 -1.49% 0.068 0.069 0.064 3,895,458
Aug 24 2020 0.067 -0.002 -2.9% 0.067 0.069 0.066 1,816,660
Aug 21 2020 0.069 0.00 0.0% 0.07 0.07 0.067 2,025,431
Aug 20 2020 0.069 -0.003 -4.17% 0.072 0.072 0.068 2,691,028
Aug 19 2020 0.072 0.00 0.0% 0.072 0.072 0.072 0.00
Aug 18 2020 0.072 0.001 1.41% 0.073 0.075 0.072 2,059,338
Aug 17 2020 0.071 0.00 0.0% 0.073 0.073 0.07 2,912,003
Aug 14 2020 0.071 0.00 0.0% 0.072 0.072 0.07 1,640,321
Aug 13 2020 0.071 0.003 4.41% 0.071 0.074 0.07 1,051,596
Aug 12 2020 0.068 -0.004 -5.56% 0.071 0.071 0.067 4,712,206
Aug 11 2020 0.072 -0.007 -8.86% 0.077 0.077 0.072 3,834,706
Aug 10 2020 0.079 0.003 3.95% 0.077 0.079 0.076 2,020,358
Aug 07 2020 0.076 0.00 0.0% 0.077 0.08 0.076 3,148,218
Aug 06 2020 0.076 0.001 1.33% 0.077 0.078 0.075 1,870,342
Aug 05 2020 0.075 0.004 5.63% 0.076 0.077 0.074 5,695,864
Aug 04 2020 0.071 0.001 1.43% 0.07 0.073 0.07 647,257
Aug 03 2020 0.07 -0.003 -4.11% 0.074 0.074 0.069 2,195,294
Jul 31 2020 0.073 -0.003 -3.95% 0.076 0.076 0.071 3,423,777
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:20201031 17:15:47