Skip to main content
Resolution Minerals Ltd (ASX:RML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0690
-0.0010 (-1.43%)
Apr 29, 2026, 4:10 PM AEST

Resolution Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.080.070.070.07-21,596,140
Apr 27, 20260.070.070.070.070.071.45%16,490,120
Apr 24, 20260.070.070.070.070.07-4.17%26,302,380
Apr 23, 20260.080.080.070.070.07-10.00%69,871,670
Apr 20, 20260.070.080.070.080.088.11%75,527,950
Apr 17, 20260.080.080.070.070.07-1.33%53,798,030
Apr 16, 20260.070.080.070.080.0810.29%140,193,900
Apr 15, 20260.070.070.060.070.076.25%39,405,480
Apr 14, 20260.070.070.060.060.064.92%43,249,880
Apr 13, 20260.070.070.060.060.06-11.59%32,169,330
Apr 10, 20260.080.080.070.070.07-2.82%87,203,340
Apr 9, 20260.080.080.070.070.07-7.79%105,626,700
Apr 8, 20260.050.080.050.080.0875.00%169,569,700
Apr 7, 20260.050.050.040.040.04-4.35%11,781,120
Apr 2, 20260.050.050.050.050.05-6.12%11,096,630
Apr 1, 20260.050.050.050.050.05-3.92%15,398,270
Mar 31, 20260.050.050.050.050.056.25%21,523,380
Mar 30, 20260.050.050.050.050.05-4.00%21,271,090
Mar 27, 20260.050.050.050.050.05-1.96%31,058,390
Mar 26, 20260.050.060.050.050.056.25%49,796,610
Mar 25, 20260.050.050.050.050.05-4.00%31,215,290
Mar 24, 20260.040.050.040.050.0521.95%31,461,370
Mar 23, 20260.050.050.040.040.04-14.58%28,649,670
Mar 20, 20260.050.050.040.050.054.35%16,223,620
Mar 19, 20260.050.050.040.050.05-4.17%19,259,230
Mar 18, 20260.050.050.050.050.05-4.00%13,450,880
Mar 17, 20260.050.050.050.050.05-1.96%34,541,990
Mar 16, 20260.060.060.050.050.05-10.53%39,372,380
Mar 13, 20260.050.060.050.060.0611.76%42,242,480
Mar 12, 20260.050.050.050.050.052.00%35,402,450
Mar 11, 20260.040.050.040.050.0516.28%64,461,930
Mar 10, 20260.040.040.040.040.0413.16%20,861,980
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