Rand Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.31	2.31	2.30	2.30	-	-2.13%	3,808
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
Mar 19, 2026	2.58	2.58	2.46	2.46	2.46	-0.40%	1,650
Mar 18, 2026	2.47	2.47	2.47	2.47	2.47	0.41%	60
Mar 17, 2026	2.46	2.46	2.45	2.46	2.46	0.41%	951
Mar 16, 2026	2.45	2.45	2.45	2.45	2.45	-	5,857
Mar 13, 2026	2.45	2.46	2.45	2.45	2.45	-	3,923
Mar 12, 2026	2.46	2.46	2.45	2.45	2.45	-7.55%	9,883
Mar 11, 2026	2.65	2.65	2.65	2.65	2.65	6.43%	332
Mar 10, 2026	2.49	2.49	2.49	2.49	2.49	1.63%	1,398
Mar 9, 2026	2.33	2.45	2.33	2.45	2.45	-5.04%	3,134
Mar 5, 2026	2.51	2.58	2.51	2.58	2.58	-0.77%	62
Mar 4, 2026	2.74	2.75	2.60	2.60	2.60	-5.45%	3,053
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