Rand Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.27	2.30	2.27	2.30	2.30	3.60%	2,873
Nov 5, 2026	2.21	2.22	2.21	2.22	2.22	-	1,953
Nov 4, 2026	2.22	2.26	2.22	2.22	2.22	1.83%	11,661
Nov 3, 2026	2.15	2.18	2.15	2.18	2.18	3.32%	6,227
Nov 2, 2026	2.18	2.18	2.11	2.11	2.11	-3.21%	6,200
Oct 30, 2026	2.18	2.18	2.18	2.18	2.18	-	448
Oct 29, 2026	2.10	2.18	2.10	2.18	2.18	3.81%	11,435
Oct 28, 2026	2.09	2.10	2.09	2.10	2.10	-	10,000
Oct 27, 2026	2.10	2.10	2.09	2.10	2.10	0.48%	8,690
Oct 26, 2026	2.07	2.19	2.07	2.09	2.09	-	7,456
Oct 23, 2026	2.10	2.10	2.09	2.09	2.09	-0.48%	2,323
Oct 22, 2026	2.11	2.11	2.10	2.10	2.10	-	2,000
Oct 21, 2026	2.10	2.10	2.10	2.10	2.10	-0.94%	9,085
Oct 20, 2026	2.11	2.12	2.11	2.12	2.12	-0.93%	7,376
Oct 19, 2026	2.10	2.14	2.10	2.14	2.14	-	821
Oct 16, 2026	2.17	2.18	2.14	2.14	2.14	-1.83%	3,674
Oct 15, 2026	2.17	2.18	2.17	2.18	2.18	-	93
Oct 14, 2026	2.15	2.20	2.15	2.18	2.18	-0.46%	313
Oct 13, 2026	2.15	2.19	2.15	2.19	2.19	-2.67%	6,623
Oct 12, 2026	2.07	2.25	2.07	2.25	2.25	9.76%	14,773
Oct 9, 2026	2.05	2.05	2.05	2.05	2.05	-1.91%	7
Oct 8, 2026	2.06	2.09	2.06	2.09	2.09	-0.48%	13,620
Oct 6, 2026	2.06	2.10	2.06	2.10	2.10	-	247
Oct 5, 2026	2.10	2.10	2.10	2.10	2.10	-0.47%	1
Oct 1, 2026	2.11	2.11	2.11	2.11	2.11	-0.47%	472
Sep 30, 2026	2.12	2.12	2.12	2.12	2.12	0.95%	2,038
Sep 29, 2026	2.10	2.10	2.10	2.10	2.10	-4.55%	1,000
Sep 28, 2026	2.21	2.24	2.20	2.20	2.20	4.76%	11,064
Sep 25, 2026	2.10	2.19	2.10	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