Rand Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.10	2.19	2.10	2.10	-	-	5,101
Sep 24, 2026	2.05	2.10	2.05	2.10	2.10	-	2,302
Sep 23, 2026	2.10	2.11	2.10	2.10	2.10	-	10,169
Sep 22, 2026	2.10	2.10	2.05	2.10	2.10	-	8,781
Sep 21, 2026	2.10	2.10	2.09	2.10	2.10	-0.94%	11,532
Sep 18, 2026	2.11	2.12	2.11	2.12	2.12	0.47%	808
Sep 17, 2026	2.11	2.12	2.11	2.11	2.11	-	4,505
Sep 16, 2026	2.11	2.11	2.11	2.11	2.11	-	1
Sep 15, 2026	2.11	2.11	2.11	2.11	2.11	-	3,922
Sep 14, 2026	2.11	2.11	2.11	2.11	2.11	0.48%	301
Sep 11, 2026	2.14	2.14	2.06	2.10	2.10	-4.98%	9,597
Sep 10, 2026	2.22	2.23	2.15	2.21	2.21	-0.90%	15,410
Sep 9, 2026	2.22	2.23	2.22	2.23	2.23	-2.62%	3
Sep 7, 2026	2.16	2.30	2.16	2.29	2.29	6.02%	12,718
Sep 4, 2026	2.16	2.16	2.16	2.16	2.16	-6.09%	349
Sep 3, 2026	2.30	2.30	2.30	2.30	2.30	-	200
Sep 2, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	439
Sep 1, 2026	2.27	2.34	2.27	2.34	2.34	2.18%	725
Aug 31, 2026	2.27	2.29	2.27	2.29	2.29	-	247
Aug 28, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	10
Aug 27, 2026	2.27	2.30	2.27	2.30	2.30	0.44%	6
Aug 26, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	2
Aug 25, 2026	2.29	2.30	2.29	2.30	2.30	-	6,734
Aug 24, 2026	2.29	2.30	2.29	2.30	2.30	-	4,001
Aug 21, 2026	2.30	2.30	2.30	2.30	2.30	-	3,017
Aug 20, 2026	2.12	2.30	2.12	2.30	2.30	5.02%	10,057
Aug 18, 2026	2.20	2.20	2.19	2.19	2.19	-0.45%	783
Aug 17, 2026	2.17	2.20	2.13	2.20	2.20	-	11,158
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