Rand Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.75	2.76	2.75	2.75	2.75	-2.48%	3,473
Mar 2, 2026	2.80	2.85	2.76	2.82	2.82	0.71%	3,672
Feb 27, 2026	2.78	2.80	2.78	2.80	2.80	0.72%	291
Feb 26, 2026	2.78	2.78	2.78	2.78	2.78	-	30
Feb 25, 2026	2.78	2.78	2.78	2.78	2.78	-	3
Feb 23, 2026	2.86	2.86	2.78	2.78	2.78	-2.80%	2,614
Feb 18, 2026	2.83	2.86	2.83	2.86	2.86	1.06%	8,376
Feb 17, 2026	2.72	2.85	2.72	2.83	2.83	2.91%	5,658
Feb 16, 2026	2.87	2.87	2.75	2.75	2.75	-4.18%	3,856
Feb 13, 2026	2.90	2.90	2.87	2.87	2.87	0.35%	3,622
Feb 12, 2026	2.86	2.86	2.86	2.86	2.86	-	2,000
Feb 11, 2026	2.86	2.87	2.75	2.86	2.86	0.35%	5,404
Feb 10, 2026	2.85	2.85	2.85	2.85	2.85	1.06%	350
Feb 9, 2026	2.82	2.85	2.82	2.82	2.82	1.44%	4,477
Feb 6, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	1,698
Feb 5, 2026	2.85	2.85	2.80	2.80	2.80	-1.75%	914
Feb 4, 2026	2.81	2.85	2.80	2.85	2.85	-	11,126
Feb 3, 2026	2.85	2.85	2.80	2.85	2.85	-	1,073
Feb 2, 2026	2.85	2.85	2.84	2.85	2.85	1.79%	6,632
Jan 30, 2026	2.85	2.85	2.80	2.80	2.80	-1.75%	7,966
Jan 29, 2026	2.80	2.89	2.80	2.85	2.85	1.79%	8,491
Jan 28, 2026	2.80	2.80	2.75	2.80	2.80	-	1,209
Jan 27, 2026	2.80	2.80	2.75	2.80	2.80	-	10,417
Jan 23, 2026	2.78	2.80	2.75	2.80	2.80	1.82%	2,292
Jan 22, 2026	2.80	2.80	2.75	2.75	2.75	-1.79%	1,126
Jan 21, 2026	2.80	2.80	2.80	2.80	2.80	-	1,946
Jan 20, 2026	2.72	2.80	2.72	2.80	2.80	3.70%	6,879
Jan 19, 2026	2.70	2.70	2.70	2.70	2.70	-	4,501
Jan 16, 2026	2.70	2.70	2.70	2.70	2.70	-	114
Jan 15, 2026	2.67	2.70	2.66	2.70	2.70	0.75%	2,775
Jan 14, 2026	2.70	2.70	2.68	2.68	2.68	-0.74%	947
Jan 13, 2026	2.68	2.75	2.68	2.70	2.70	0.75%	15,766
Jan 12, 2026	2.53	2.70	2.53	2.68	2.68	5.51%	7,524
Jan 9, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%	465
Jan 8, 2026	2.59	2.59	2.55	2.55	2.55	-1.54%	527
Jan 7, 2026	2.56	2.59	2.52	2.59	2.59	0.39%	1,988
Jan 5, 2026	2.58	2.58	2.58	2.58	2.58	-	2
Jan 2, 2026	2.58	2.58	2.58	2.58	2.58	0.39%	39
Dec 31, 2025	2.48	2.57	2.48	2.57	2.57	0.39%	3,214
Dec 30, 2025	2.56	2.56	2.56	2.56	2.56	0.39%	193
Dec 29, 2025	2.45	2.55	2.44	2.55	2.55	3.24%	1,958
Dec 24, 2025	2.47	2.47	2.47	2.47	2.47	-0.80%	404
Dec 23, 2025	2.43	2.50	2.43	2.49	2.49	2.89%	3,082
Dec 22, 2025	2.40	2.42	2.34	2.42	2.42	4.76%	3,396
Dec 19, 2025	2.42	2.42	2.30	2.31	2.31	-4.15%	7,043
Dec 18, 2025	2.41	2.41	2.41	2.41	2.41	-0.41%	2
Dec 17, 2025	2.46	2.46	2.42	2.42	2.42	-6.20%	703
Dec 16, 2025	2.48	2.58	2.48	2.58	2.58	4.45%	542
Dec 15, 2025	2.44	2.47	2.44	2.47	2.47	1.65%	1,690
Dec 12, 2025	2.35	2.43	2.35	2.43	2.43	-	761