Rand Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	2.29	2.29	2.26	2.26	2.26	-0.88%	1,164
Jul 6, 2026	2.24	2.28	2.24	2.28	2.28	-5.00%	2,911
Jul 1, 2026	2.35	2.40	2.35	2.40	2.40	2.13%	10,121
Jun 30, 2026	2.35	2.35	2.35	2.35	2.35	-	2,757
Jun 29, 2026	2.35	2.36	2.35	2.35	2.35	-1.67%	2,875
Jun 26, 2026	2.39	2.39	2.39	2.39	2.39	-	1,283
Jun 25, 2026	2.40	2.40	2.39	2.39	2.39	-4.40%	5,085
Jun 23, 2026	2.48	2.50	2.48	2.50	2.50	1.63%	6,358
Jun 22, 2026	2.49	2.49	2.46	2.46	2.46	0.82%	863
Jun 18, 2026	2.41	2.44	2.41	2.44	2.44	1.67%	825
Jun 17, 2026	2.45	2.45	2.40	2.40	2.40	-4.00%	3,218
Jun 16, 2026	2.40	2.50	2.40	2.50	2.50	4.60%	2,040
Jun 12, 2026	2.39	2.39	2.39	2.39	2.39	-1.65%	999
Jun 11, 2026	2.42	2.44	2.42	2.43	2.43	-0.41%	84
Jun 10, 2026	2.44	2.44	2.44	2.44	2.44	-0.41%	1
Jun 9, 2026	2.49	2.49	2.45	2.45	2.45	-2.00%	534
Jun 5, 2026	2.49	2.50	2.49	2.50	2.50	-	129
Jun 3, 2026	2.50	2.50	2.50	2.50	2.50	-	4,080
Jun 2, 2026	2.50	2.50	2.50	2.50	2.50	-	401
Jun 1, 2026	2.50	2.50	2.50	2.50	2.50	2.04%	1,939
May 27, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	500
May 22, 2026	2.50	2.50	2.40	2.40	2.40	-1.64%	2,042
May 20, 2026	2.44	2.44	2.44	2.44	2.44	-	408
May 19, 2026	2.44	2.44	2.44	2.44	2.44	-	1,750
May 18, 2026	2.45	2.45	2.44	2.44	2.44	-0.41%	444
May 15, 2026	2.45	2.45	2.45	2.45	2.45	-	3,685
May 14, 2026	2.45	2.45	2.45	2.45	2.45	0.41%	96
May 13, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	1,754
May 12, 2026	2.42	2.42	2.42	2.42	2.42	0.83%	4
May 11, 2026	2.50	2.50	2.40	2.40	2.40	-3.61%	739
May 8, 2026	2.49	2.49	2.49	2.49	2.49	3.75%	1,039
May 7, 2026	2.32	2.40	2.32	2.40	2.40	3.45%	1,980
May 6, 2026	2.30	2.34	2.30	2.32	2.32	0.87%	13,632
May 5, 2026	2.31	2.31	2.30	2.30	2.30	-2.13%	11,541
May 4, 2026	2.28	2.35	2.26	2.35	2.35	-1.26%	1,969
May 1, 2026	2.40	2.40	2.38	2.38	2.38	-	14,001
Apr 28, 2026	2.38	2.38	2.38	2.38	2.38	-	1,053
Apr 27, 2026	2.38	2.39	2.38	2.38	2.38	-	1,189
Apr 23, 2026	2.44	2.46	2.38	2.38	2.38	-4.03%	3,003
Apr 22, 2026	2.48	2.48	2.48	2.48	2.48	4.20%	17
Apr 21, 2026	2.38	2.39	2.38	2.38	2.38	3.93%	773
Apr 17, 2026	2.29	2.29	2.29	2.29	2.29	1.33%	278
Apr 10, 2026	2.22	2.26	2.22	2.26	2.26	0.44%	14,298
Apr 9, 2026	2.25	2.25	2.22	2.25	2.25	0.90%	2,178
Apr 8, 2026	2.25	2.26	2.23	2.23	2.23	2.76%	3,724
Mar 26, 2026	2.15	2.17	2.15	2.17	2.17	2.84%	785
Mar 25, 2026	2.01	2.11	2.01	2.11	2.11	5.50%	10,015
Mar 24, 2026	2.02	2.16	2.00	2.00	2.00	-	20,238
Mar 23, 2026	2.20	2.20	2.00	2.00	2.00	-13.04%	3,846
Mar 20, 2026	2.30	2.31	2.30	2.30	2.30	-6.50%	3,270