Rand Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.21	2.21	2.19	2.20	2.20	-0.90%	26,700
Aug 13, 2026	2.30	2.30	2.22	2.22	2.22	-3.48%	1,207
Aug 12, 2026	2.20	2.30	2.20	2.30	2.30	4.55%	31,961
Aug 11, 2026	2.20	2.20	2.10	2.20	2.20	-	12,212
Aug 10, 2026	2.22	2.22	2.06	2.20	2.20	0.92%	19,269
Aug 6, 2026	2.10	2.19	2.10	2.18	2.18	5.83%	5,431
Aug 5, 2026	2.06	2.06	2.06	2.06	2.06	-8.44%	4,761
Aug 3, 2026	2.29	2.29	2.25	2.25	2.25	-1.32%	8,501
Jul 30, 2026	2.28	2.28	2.28	2.28	2.28	-	10,713
Jul 29, 2026	2.28	2.28	2.28	2.28	2.28	-2.56%	18
Jul 27, 2026	2.34	2.34	2.34	2.34	2.34	-	234
Jul 24, 2026	2.34	2.34	2.34	2.34	2.34	2.63%	800
Jul 23, 2026	2.32	2.32	2.28	2.28	2.28	-	5,000
Jul 21, 2026	2.32	2.32	2.28	2.28	2.28	-1.72%	1,034
Jul 20, 2026	2.35	2.35	2.32	2.32	2.32	0.43%	44
Jul 10, 2026	2.28	2.31	2.28	2.31	2.31	2.21%	32
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