Skip to main content
logo
Resolution Minerals Ltd (ASX:RML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0600
+0.0030 (5.26%)
Aug 22, 2025, 4:10 PM AEST

Resolution Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.060.070.060.060.065.26%29,390,751
Aug 21, 20250.060.060.060.060.06-5.00%8,722,873
Aug 20, 20250.060.060.060.060.06-1.64%19,520,510
Aug 19, 20250.050.060.050.060.0622.00%34,964,128
Aug 18, 20250.060.060.050.050.05-12.28%21,176,978
Aug 15, 20250.060.060.050.060.061.79%15,155,613
Aug 14, 20250.060.060.050.060.06-1.75%9,025,973
Aug 13, 20250.060.060.060.060.06-1.72%9,771,982
Aug 12, 20250.060.060.060.060.06-3.33%9,428,309
Aug 11, 20250.060.060.060.060.065.26%29,044,567
Aug 8, 20250.060.060.050.060.06-9.52%30,146,223
Aug 7, 20250.070.070.060.060.06-5.97%24,218,066
Aug 6, 20250.090.090.060.070.07-11.84%99,331,604
Aug 5, 20250.080.080.080.080.08--
Aug 4, 20250.080.080.080.080.08--
Aug 1, 20250.080.080.070.080.08-5,380,773
Jul 31, 20250.080.080.070.080.08-7,936,401
Jul 30, 20250.080.080.070.080.08-3.80%18,039,575
Jul 29, 20250.080.090.070.080.08-70,441,646
Jul 28, 20250.080.080.080.080.08-2.47%14,458,339
Jul 25, 20250.080.090.080.080.08-1.22%23,359,631
Jul 24, 20250.080.080.080.080.083.80%14,964,432
Jul 23, 20250.070.080.070.080.0814.49%24,175,022
Jul 22, 20250.070.070.070.070.07-1.43%14,536,764
Jul 21, 20250.070.070.070.070.077.69%24,731,078
Jul 18, 20250.070.080.060.070.073.17%30,043,884
Jul 17, 20250.060.070.060.060.0614.55%31,240,116
Jul 16, 20250.050.060.050.060.0617.02%12,264,118
Jul 15, 20250.050.050.050.050.054.44%11,331,606
Jul 14, 20250.050.050.050.050.05-2.17%3,536,905
Jul 11, 20250.050.050.050.050.05-4,792,376
Jul 10, 20250.050.050.050.050.052.22%3,288,336
Jul 9, 20250.050.050.040.050.05-9,708,354
Jul 8, 20250.050.050.040.050.05-10.00%15,422,543
Jul 7, 20250.050.050.050.050.05-3.85%11,210,058
Jul 4, 20250.050.060.050.050.05-8,409,103
Jul 3, 20250.060.060.050.050.05-1.89%14,385,126
Jul 2, 20250.060.060.050.050.05-5.36%14,373,775
Jul 1, 20250.050.060.050.060.067.69%31,538,064
Jun 30, 20250.050.060.050.050.05-1.89%6,479,212
Jun 27, 20250.050.060.050.050.051.92%17,435,851
Jun 26, 20250.050.060.050.050.05-40,546,363
Jun 25, 20250.050.060.050.050.051.96%45,918,575
Jun 24, 20250.040.050.040.050.0527.50%73,528,751
Jun 23, 20250.040.040.040.040.04-2.44%19,320,578
Jun 20, 20250.040.050.040.040.04-8.89%19,411,334
Jun 19, 20250.040.050.040.050.057.14%25,088,668
Jun 18, 20250.050.050.040.040.04-4.55%60,426,230
Jun 17, 20250.050.050.040.040.04-31,405,811
Jun 16, 20250.040.050.040.040.0425.71%94,525,745