Resolution Minerals Ltd (ASX:RMLOC)
Australia · Delayed Price · Currency is AUD 0.0320
-0.0020 (-5.88%)
At close: Feb 10, 2026
Resolution Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 841,000 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 21.43% | 3,507,884 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 1,912,429 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,564,987 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 298,000 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | 457,111 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 3,799,123 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 996,655 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.20% | 2,582,562 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 2,021,828 |
| Jan 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.04% | 3,556,954 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.00% | 5,128,193 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 2,293,768 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 2,755,690 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.89% | 9,438,855 |
| Jan 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 11,785,460 |
| Jan 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.92% | 6,842,098 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 15.91% | 9,466,381 |
| Jan 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 22.22% | 4,648,648 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 597,384 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.33% | 1,338,328 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 1,115,000 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 976,496 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 485,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 108,602 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.00% | 413,238 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 627,500 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 297,593 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 187,550 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 2,077,256 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 289,732 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 713,293 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 546,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 2,050,949 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 575,257 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,211,056 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.63% | 830,938 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,644 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 524,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 2,053,334 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 3,878,099 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 977,803 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 1,514,690 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 12.12% | 2,280,782 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 3,463,571 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -16.67% | 7,145,436 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.75% | 4,061,174 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 1,510,879 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 706,971 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 1,230,666 |