Resolution Minerals Ltd (ASX:RMLOC)
Australia · Delayed Price · Currency is AUD 0.0160
+0.0010 (6.67%)
At close: Nov 9, 2026
ASX:RMLOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 703,958 |
| Nov 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 245,000 |
| Nov 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 591,998 |
| Nov 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 120,800 |
| Nov 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 226,201 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 514,476 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 140,000 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 443,700 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 1,476,989 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 885,000 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 157,921 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,024 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 15,000 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 196,845 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 1,467,678 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 435,135 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 153,385 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 205,615 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 219,906 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 30,888 |
| Oct 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 349,226 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 822,524 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 200,000 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 80,774 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 51,000 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 2,876,984 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,922 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 320,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 185,000 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 1,417,692 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 157,711 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,369,700 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 866,779 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,697 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 303,801 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 1,026,059 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,167,664 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 362,084 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 3,259,702 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 443,715 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.95% | 2,168,682 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.18% | 7,241,992 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.00% | 6,210,628 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86,609 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 149,769 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 500,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 295,019 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 558,359 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 228,555 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 85,000 |