Richmond Hill Resources Plc (AIM:RHR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.000
0.00 (0.00%)
At close: Nov 6, 2026
Richmond Hill Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.00 | 1.04 | 0.93 | 1.00 | 1.00 | - | 15,738 |
| Nov 4, 2026 | 1.00 | 1.05 | 1.05 | 1.00 | 1.00 | - | 8,619 |
| Nov 3, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 35,627 |
| Nov 2, 2026 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 2,171,552 |
| Oct 30, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 2,070,361 |
| Oct 29, 2026 | 1.00 | 1.02 | 0.93 | 1.00 | 1.00 | - | 11,280 |
| Oct 28, 2026 | 1.00 | 1.01 | 1.01 | 1.00 | 1.00 | - | 15,202 |
| Oct 27, 2026 | 1.00 | 1.01 | 0.93 | 1.00 | 1.00 | - | 257,661 |
| Oct 26, 2026 | 1.00 | 1.02 | 0.93 | 1.00 | 1.00 | - | 17,425 |
| Oct 23, 2026 | 1.00 | 1.05 | 0.93 | 1.00 | 1.00 | - | 41,620 |
| Oct 22, 2026 | 1.15 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 300,096 |
| Oct 21, 2026 | 1.15 | 1.12 | 1.12 | 1.15 | 1.15 | - | 4,219 |
| Oct 20, 2026 | 1.15 | 1.00 | 1.00 | 1.15 | 1.15 | - | 66,771 |
| Oct 19, 2026 | 1.20 | 1.10 | 1.10 | 1.15 | 1.15 | -4.17% | 483,082 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 15, 2026 | 1.10 | 1.10 | 1.10 | 1.20 | 1.20 | -4.00% | 88,831 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 13, 2026 | 1.10 | 1.10 | 1.10 | 1.25 | 1.25 | - | 109,791 |
| Oct 12, 2026 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | - | 12,835 |
| Oct 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 8, 2026 | 1.10 | 1.20 | 1.10 | 1.25 | 1.25 | - | 45,646 |
| Oct 7, 2026 | 1.25 | 1.25 | 1.12 | 1.25 | 1.25 | - | 638,267 |
| Oct 6, 2026 | 1.25 | 1.22 | 1.10 | 1.25 | 1.25 | - | 282,121 |
| Oct 5, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 2,794,262 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 1, 2026 | 1.25 | 1.13 | 1.13 | 1.25 | 1.25 | - | 35,400 |
| Sep 30, 2026 | 1.13 | 1.27 | 1.13 | 1.25 | 1.25 | - | 69,986 |
| Sep 29, 2026 | 1.20 | 1.29 | 1.20 | 1.25 | 1.25 | -3.85% | 409,245 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.30 | 1.30 | - | 27,179 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 24, 2026 | 1.20 | 1.23 | 1.20 | 1.30 | 1.30 | - | 721,097 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.20 | 1.30 | 1.30 | - | 125,593 |
| Sep 22, 2026 | 1.21 | 1.40 | 1.20 | 1.30 | 1.30 | -3.70% | 906,096 |
| Sep 21, 2026 | 1.21 | 1.21 | 1.21 | 1.35 | 1.35 | - | 9,291 |
| Sep 18, 2026 | 1.29 | 1.29 | 1.28 | 1.35 | 1.35 | - | 207,266 |
| Sep 17, 2026 | 1.35 | 1.28 | 1.20 | 1.35 | 1.35 | - | 26,776 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.20 | 1.35 | 1.35 | - | 47,303 |
| Sep 15, 2026 | 1.21 | 1.30 | 1.21 | 1.35 | 1.35 | - | 48,181 |
| Sep 14, 2026 | 1.22 | 1.50 | 1.22 | 1.35 | 1.35 | - | 52,862 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 10, 2026 | 1.35 | 1.32 | 1.22 | 1.35 | 1.35 | - | 34,331 |
| Sep 9, 2026 | 1.40 | 1.33 | 1.33 | 1.35 | 1.35 | -3.57% | 157,371 |
| Sep 8, 2026 | 1.40 | 1.22 | 1.20 | 1.40 | 1.40 | - | 1,763,199 |
| Sep 7, 2026 | 1.40 | 1.48 | 1.21 | 1.40 | 1.40 | - | 69,707 |
| Sep 4, 2026 | 1.40 | 1.37 | 1.37 | 1.40 | 1.40 | - | 18,278 |
| Sep 3, 2026 | 1.40 | 1.49 | 1.38 | 1.40 | 1.40 | - | 1,921 |
| Sep 2, 2026 | 1.20 | 1.50 | 1.20 | 1.40 | 1.40 | 33.33% | 6,076,598 |
| Sep 1, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | - | 8,854 |
| Aug 28, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,972,092 |
| Aug 27, 2026 | 1.15 | 1.14 | 1.00 | 1.05 | 1.05 | -8.70% | 432,086 |