Resolute Resources Ltd Historical Data - RRL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Resolute Resources Ltd (RRL)
Resolute Resources Ltd (RRL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.015	0.015	0.01	35675	0.01324807	CS
4	0	0	0.015	0.015	0.01	36523	0.0116231	CS
12	-0.005	-25	0.02	0.02	0.01	116958	0.01518547	CS
26	-0.13	-89.6551724138	0.145	0.235	0.01	332767	0.04942637	CS
52	-0.285	-95	0.3	0.47	0.01	309013	0.13230956	CS
156	-0.285	-95	0.3	0.47	0.01	309013	0.13230956	CS
260	-0.285	-95	0.3	0.47	0.01	309013	0.13230956	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715636400	0.015	0	0.00	0.015	0.015	0.015	45
1715377200	0.015	0	0.00	0.015	0.015	0.015	0
1715290800	0.015	0.005	50.00	0.015	0.015	0.015	82000
1715204400	0.01	-0.005	-33.33	0.01	0.01	0.01	50000
1715118000	0.015	0	0.00	0.015	0.015	0.015	6000
1715031600	0.015	0.005	50.00	0.015	0.015	0.015	4700
1714772400	0.01	0	0.00	0.01	0.01	0.01	0
1714686000	0.01	-0.005	-33.33	0.015	0.015	0.01	161000
1714599600	0.015	0.005	50.00	0.015	0.015	0.015	9000
1714513200	0.01	0	0.00	0.01	0.01	0.01	0
1714426800	0.01	0	0.00	0.01	0.01	0.01	1000
1714167600	0.01	0	0.00	0.01	0.01	0.01	2000
1714081200	0.01	0	0.00	0.01	0.01	0.01	0
1713994800	0.01	0	0.00	0.01	0.01	0.01	0
1713908400	0.01	0	0.00	0.01	0.01	0.01	0
1713822000	0.01	0	0.00	0.01	0.01	0.01	0
1713562800	0.01	0	0.00	0.01	0.01	0.01	0
1713476400	0.01	-0.005	-33.33	0.01	0.01	0.01	10000
1713390000	0.015	0	0.00	0.015	0.015	0.015	0
1713303600	0.015	0	0.00	0.015	0.015	0.015	0
1713217200	0.015	0	0.00	0.015	0.015	0.015	5004
1712958000	0.015	0	0.00	0.015	0.015	0.015	100000
1712871600	0.015	0	0.00	0.015	0.015	0.015	90000
1712785200	0.015	0	0.00	0.015	0.015	0.015	0
1712698800	0.015	0	0.00	0.015	0.015	0.015	100000
1712612400	0.015	0	0.00	0.015	0.015	0.015	0
1712353200	0.015	0.005	50.00	0.015	0.015	0.015	10000
1712266800	0.01	0	0.00	0.015	0.015	0.01	52000
1712180400	0.01	-0.005	-33.33	0.01	0.01	0.01	238018
1712094000	0.015	0.005	50.00	0.01	0.015	0.01	448263
1712007600	0.01	-0.005	-33.33	0.01	0.01	0.01	352500
1711662000	0.015	0	0.00	0.015	0.015	0.015	0
1711575600	0.015	0	0.00	0.015	0.015	0.015	0
1711489200	0.015	0	0.00	0.015	0.015	0.015	10000
1711402800	0.015	0	0.00	0.015	0.015	0.015	282200
1711143600	0.015	0	0.00	0.015	0.015	0.015	20000
1711057200	0.015	0	0.00	0.015	0.015	0.015	0
1710970800	0.015	0	0.00	0.015	0.015	0.015	279000
1710884400	0.015	0	0.00	0.015	0.015	0.015	0
1710798000	0.015	-0.005	-25.00	0.015	0.015	0.015	166000
1710538800	0.02	0	0.00	0.02	0.02	0.02	0
1710452400	0.02	0	0.00	0.02	0.02	0.02	0
1710366000	0.02	0	0.00	0.02	0.02	0.02	0
1710279600	0.02	0	0.00	0.02	0.02	0.02	0
1710193200	0.02	0	0.00	0.02	0.02	0.02	0
1709937600	0.02	0	0.00	0.02	0.02	0.02	0
1709851200	0.02	0	0.00	0.02	0.02	0.02	0
1709764800	0.02	0	0.00	0.015	0.02	0.015	51312
1709678400	0.02	0.005	33.33	0.015	0.02	0.015	98000
1709592000	0.015	-0.005	-25.00	0.015	0.015	0.015	150000
1709332800	0.02	0	0.00	0.02	0.02	0.02	0
1709246400	0.02	0	0.00	0.02	0.02	0.02	0
1709160000	0.02	0	0.00	0.02	0.02	0.02	0
1709073600	0.02	0	0.00	0.015	0.02	0.015	60000
1708987200	0.02	0	0.00	0.015	0.02	0.015	174700
1708728000	0.02	0	0.00	0.015	0.02	0.015	79000
1708641600	0.02	0	0.00	0.02	0.02	0.02	210000
1708555200	0.02	0	0.00	0.02	0.02	0.02	313000
1708468800	0.02	-0.005	-20.00	0.02	0.02	0.02	13000
1708123200	0.025	0	0.00	0.025	0.025	0.025	0
1708036800	0.025	0	0.00	0.025	0.025	0.025	0
1707950400	0.025	0	0.00	0.025	0.025	0.025	20000

Resolute Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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