Skip to main content
Resolution Minerals Ltd (ASX:RML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0380
-0.0030 (-7.32%)
At close: Mar 9, 2026

Resolution Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.040.040.040.04-7.32%17,141,070
Mar 6, 20260.040.040.040.040.04-2.38%8,220,818
Mar 5, 20260.040.040.040.040.045.00%10,964,770
Mar 4, 20260.040.040.040.040.04-4.76%16,403,330
Mar 3, 20260.050.050.040.040.04-2.33%30,575,886
Mar 2, 20260.040.050.040.040.047.50%24,914,800
Feb 27, 20260.040.040.040.040.04-12,188,540
Feb 26, 20260.040.040.040.040.04-2.44%11,658,650
Feb 25, 20260.040.040.040.040.042.50%26,133,230
Feb 24, 20260.040.040.040.040.04-2.44%15,711,490
Feb 23, 20260.040.050.040.040.04-24,046,810
Feb 20, 20260.040.040.040.040.04-16,633,010
Feb 19, 20260.040.040.040.040.04-13,360,760
Feb 18, 20260.040.040.040.040.042.50%26,184,420
Feb 17, 20260.050.050.040.040.04-11.11%39,497,780
Feb 16, 20260.050.050.040.050.05-4.26%11,568,550
Feb 13, 20260.050.050.050.050.05-2.08%24,446,150
Feb 12, 20260.050.050.050.050.05-2.04%15,787,690
Feb 11, 20260.050.050.050.050.05-5.77%13,765,230
Feb 10, 20260.060.060.050.050.05-3.70%20,273,620
Feb 9, 20260.050.060.050.050.0514.89%26,271,620
Feb 6, 20260.050.050.050.050.05-2.08%14,607,660
Feb 5, 20260.050.050.050.050.05-9.43%18,954,544
Feb 4, 20260.050.050.050.050.05-16,035,840
Feb 3, 20260.050.050.050.050.053.92%20,430,880
Feb 2, 20260.050.050.050.050.05-20,075,870
Jan 30, 20260.060.060.050.050.05-7.27%26,586,630
Jan 29, 20260.060.060.050.060.06-9.84%35,519,780
Jan 28, 20260.060.060.060.060.06-1.61%20,502,680
Jan 27, 20260.070.070.060.060.06-4.62%27,101,920
Jan 23, 20260.070.070.060.070.07-7.14%38,829,210
Jan 22, 20260.070.080.070.070.07-5.41%18,300,390
Jan 21, 20260.080.080.070.070.07-2.63%30,326,540
Jan 20, 20260.080.080.070.080.08-1.30%38,957,650
Jan 19, 20260.080.090.080.080.08-79,704,980
Jan 16, 20260.070.080.070.080.085.48%73,948,990
Jan 15, 20260.060.070.060.070.0717.74%76,537,610
Jan 14, 20260.060.070.060.060.0610.71%84,515,760
Jan 13, 20260.050.060.050.060.067.69%30,314,820
Jan 12, 20260.050.050.050.050.054.00%20,145,430
Jan 9, 20260.050.050.050.050.05-15,449,570
Jan 8, 20260.050.050.050.050.056.38%11,237,760
Jan 7, 20260.050.050.050.050.05-2.08%13,654,980
Jan 6, 20260.050.050.050.050.05-2.04%14,748,600
Jan 5, 20260.050.050.050.050.05-10,294,530
Jan 2, 20260.050.050.050.050.05-11,852,750
Dec 31, 20250.050.050.050.050.052.08%13,283,520
Dec 30, 20250.050.050.050.050.05-5.88%18,678,680
Dec 29, 20250.050.050.050.050.0510.87%19,379,700
Dec 24, 20250.050.050.050.050.05-2.13%11,780,470
Dec 23, 20250.050.050.040.050.05-15,729,210
Dec 22, 20250.040.050.040.050.059.30%13,667,170
Dec 19, 20250.040.040.040.040.042.38%9,460,691
Dec 18, 20250.050.050.040.040.04-4.55%11,282,070
Dec 17, 20250.040.050.040.040.042.33%20,903,350
Dec 16, 20250.050.050.040.040.04-8.51%17,362,670
Dec 15, 20250.050.050.050.050.052.17%16,715,350
Dec 12, 20250.050.050.050.050.05-9,520,483
Dec 11, 20250.050.050.050.050.05-4.17%15,233,200
Dec 10, 20250.050.050.050.050.05-4.00%18,162,890
Dec 9, 20250.050.050.050.050.05-3.85%24,566,010
Dec 8, 20250.050.050.050.050.05-1.89%13,707,840
Dec 5, 20250.050.060.050.050.051.92%23,574,930
Dec 4, 20250.050.060.050.050.05-5.45%34,684,660
Dec 3, 20250.060.060.050.060.06-8.33%43,163,810
Dec 2, 20250.070.070.060.060.06-11.76%73,369,650
Nov 27, 20250.070.070.070.070.074.62%26,986,100
Nov 26, 20250.070.070.060.070.07-1.52%20,641,300
Nov 25, 20250.060.070.060.070.074.76%27,503,410
Nov 24, 20250.060.070.060.060.063.28%23,561,000
Nov 21, 20250.070.070.060.060.06-11.59%27,812,510
Nov 20, 20250.070.070.070.070.07-1.43%21,093,020
Nov 19, 20250.070.070.070.070.07-6.67%18,487,910
Nov 18, 20250.070.080.070.080.084.17%27,143,450
Nov 17, 20250.070.070.070.070.07-26,440,250
Nov 14, 20250.070.080.070.070.07-1.37%27,280,810
Nov 13, 20250.080.080.070.070.07-7.59%34,949,880
Nov 12, 20250.080.080.080.080.08-1.25%27,099,170
Nov 11, 20250.080.080.080.080.08-1.23%44,693,450
Nov 10, 20250.080.090.080.080.083.85%71,892,610
Nov 7, 20250.080.080.080.080.08-3.70%33,368,670
Nov 6, 20250.080.090.080.080.081.25%45,148,310
Nov 5, 20250.090.090.080.080.08-8.05%79,338,900
Nov 4, 20250.090.090.090.090.09-5.43%63,285,240
Nov 3, 20250.110.120.090.090.09-8.00%126,925,400
Oct 31, 20250.090.110.090.100.1020.48%101,978,400
Oct 30, 20250.090.090.080.080.08-11.70%57,577,270
Oct 29, 20250.080.090.070.090.0928.77%81,121,410
Oct 28, 20250.090.100.070.070.07-8.75%171,064,000
Oct 23, 20250.110.110.080.080.08-20.00%110,152,700
Oct 22, 20250.100.100.090.100.10-4.76%109,697,600
Oct 21, 20250.140.150.100.110.11-8.70%100,807,000
Oct 20, 20250.090.130.080.120.1233.72%121,290,200
Oct 17, 20250.090.110.080.090.09-4.44%126,558,400
Oct 16, 20250.090.100.080.090.09-2.17%113,829,900
Oct 15, 20250.080.100.070.090.0931.43%238,812,300
Oct 14, 20250.050.070.050.070.0755.56%181,150,000
Oct 13, 20250.050.050.040.050.059.76%37,964,880
Oct 10, 20250.040.040.040.040.04-17,995,260
Oct 9, 20250.040.040.040.040.042.50%24,312,580