Resolute Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.71	0.73	0.68	0.68	0.68	-8.11%	24,233,668
Aug 22, 2025	0.73	0.75	0.73	0.74	0.74	2.07%	12,003,085
Aug 21, 2025	0.71	0.73	0.70	0.73	0.73	5.07%	4,411,455
Aug 20, 2025	0.69	0.69	0.67	0.69	0.69	-2.13%	8,193,491
Aug 19, 2025	0.70	0.72	0.70	0.71	0.71	-	3,324,711
Aug 18, 2025	0.72	0.72	0.70	0.71	0.71	-2.08%	2,640,234
Aug 15, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	6,205,429
Aug 14, 2025	0.69	0.71	0.69	0.70	0.70	1.45%	6,899,303
Aug 13, 2025	0.68	0.70	0.66	0.69	0.69	2.22%	7,612,584
Aug 12, 2025	0.69	0.70	0.68	0.68	0.68	-3.57%	5,436,363
Aug 11, 2025	0.67	0.70	0.66	0.70	0.70	3.70%	10,812,746
Aug 8, 2025	0.67	0.68	0.67	0.68	0.68	3.05%	5,079,446
Aug 7, 2025	0.67	0.68	0.65	0.66	0.66	-2.24%	6,762,737
Aug 6, 2025	0.63	0.67	0.63	0.67	0.67	7.20%	10,931,500
Aug 5, 2025	0.64	0.64	0.61	0.63	0.63	-1.57%	10,147,669
Aug 4, 2025	0.62	0.65	0.62	0.64	0.64	4.10%	5,608,625
Aug 1, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	4,833,181
Jul 31, 2025	0.64	0.64	0.61	0.62	0.62	-4.62%	5,280,107
Jul 30, 2025	0.63	0.66	0.63	0.65	0.65	4.00%	4,142,022
Jul 29, 2025	0.63	0.64	0.62	0.63	0.63	-	4,158,904
Jul 28, 2025	0.64	0.64	0.62	0.63	0.63	-1.57%	6,336,572
Jul 25, 2025	0.65	0.66	0.63	0.64	0.64	-3.79%	6,046,581
Jul 24, 2025	0.66	0.66	0.64	0.66	0.66	-1.49%	5,777,413
Jul 23, 2025	0.67	0.68	0.66	0.67	0.67	1.52%	7,880,574
Jul 22, 2025	0.65	0.67	0.65	0.66	0.66	3.94%	9,347,539
Jul 21, 2025	0.64	0.65	0.63	0.64	0.64	-3.05%	7,276,830
Jul 18, 2025	0.64	0.66	0.64	0.66	0.66	0.77%	6,865,938
Jul 17, 2025	0.66	0.66	0.64	0.65	0.65	-0.76%	6,488,428
Jul 16, 2025	0.64	0.66	0.64	0.66	0.66	0.77%	4,027,372
Jul 15, 2025	0.67	0.67	0.63	0.65	0.65	-2.99%	8,156,252
Jul 14, 2025	0.66	0.68	0.65	0.67	0.67	1.52%	7,794,661
Jul 11, 2025	0.66	0.67	0.64	0.66	0.66	0.76%	11,852,978
Jul 10, 2025	0.64	0.67	0.64	0.66	0.66	2.34%	13,978,314
Jul 9, 2025	0.68	0.68	0.63	0.64	0.64	-6.57%	15,345,276
Jul 8, 2025	0.64	0.69	0.63	0.69	0.69	9.60%	14,980,507
Jul 7, 2025	0.65	0.65	0.62	0.63	0.63	-3.10%	5,074,249
Jul 4, 2025	0.65	0.67	0.64	0.65	0.65	-1.53%	4,859,718
Jul 3, 2025	0.64	0.66	0.63	0.66	0.66	4.80%	8,184,077
Jul 2, 2025	0.63	0.65	0.62	0.63	0.63	-2.34%	5,828,606
Jul 1, 2025	0.63	0.65	0.62	0.64	0.64	4.92%	114,472,733
Jun 30, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	129,889,225
Jun 27, 2025	0.64	0.66	0.63	0.64	0.64	0.79%	10,459,216
Jun 26, 2025	0.63	0.64	0.62	0.64	0.64	2.42%	37,181,764
Jun 25, 2025	0.61	0.63	0.60	0.62	0.62	-	11,168,544
Jun 24, 2025	0.64	0.64	0.61	0.62	0.62	-	16,163,055
Jun 23, 2025	0.61	0.63	0.60	0.62	0.62	4.20%	13,342,410
Jun 20, 2025	0.61	0.62	0.59	0.60	0.60	-2.46%	36,961,162
Jun 19, 2025	0.65	0.65	0.59	0.61	0.61	-8.27%	26,602,563
Jun 18, 2025	0.67	0.70	0.65	0.67	0.67	0.76%	23,144,901
Jun 17, 2025	0.63	0.69	0.62	0.66	0.66	7.32%	32,701,253