Resolution Minerals Ltd (ASX:RMLOC)
Australia · Delayed Price · Currency is AUD 0.0300
+0.0010 (3.45%)
At close: Mar 27, 2026
ASX:RMLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,199,735 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 4,712,452 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 2,198,560 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 1,414,544 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 252,266 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,704,146 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 2,450,346 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,484,482 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 1,515,137 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 7,679,342 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 6,918,456 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,890,707 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.83% | 7,536,265 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 866,004 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.52% | 2,957,625 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 1,700,895 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,599,105 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 4,019,159 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 239,004 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 806,387 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 558,355 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 485,625 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,461,148 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,174,000 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,784,630 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 660,000 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 1,073,559 |
| Feb 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 3,958,228 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 5,111,924 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 4,186,697 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 3,262,043 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 480,487 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,230,317 |
| 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 |