Resolution Minerals Ltd (ASX:RMLOC)
Australia · Delayed Price · Currency is AUD 0.0270
-0.0010 (-3.57%)
At close: Aug 10, 2026
ASX:RMLOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 429,889 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.45% | 704,000 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.83% | 34,482 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 50,000 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 50,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 110,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 1,991,092 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 151,000 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 360,806 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 302,694 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 72,856 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 149,892 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 298,839 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,826,498 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 1,333,664 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 89,150 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.15% | 332,850 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 701,042 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.81% | 376,405 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 720,295 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 30,633 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 655,300 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 1,620,844 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 485,694 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.54% | 2,217,508 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 1,129,715 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 770,834 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 3,863,537 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 1,828,747 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,358,461 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 2,208,787 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 1,138,334 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.81% | 168,000 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.90% | 766,467 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 760,845 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 162,491 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 709,683 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 901,556 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 1,164,252 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 1,057,365 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,419,707 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 713,884 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,074,127 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86,289 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 824,989 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 716,423 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 649,758 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 1,282,512 |
| May 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 243,453 |