Resolute Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.86	0.87	0.84	0.86	0.86	-3.39%	9,651,244
Sep 12, 2025	0.86	0.89	0.85	0.89	0.89	3.51%	13,584,990
Sep 11, 2025	0.81	0.87	0.81	0.86	0.86	8.23%	19,331,179
Sep 10, 2025	0.79	0.80	0.77	0.79	0.79	-0.63%	14,007,294
Sep 9, 2025	0.76	0.81	0.75	0.80	0.80	8.16%	21,696,463
Sep 8, 2025	0.72	0.74	0.70	0.74	0.74	5.00%	11,457,665
Sep 5, 2025	0.68	0.70	0.67	0.70	0.70	1.45%	4,986,609
Sep 4, 2025	0.70	0.72	0.69	0.69	0.69	-1.43%	8,210,098
Sep 3, 2025	0.72	0.73	0.70	0.70	0.70	-2.10%	12,104,440
Sep 2, 2025	0.70	0.72	0.69	0.72	0.72	3.62%	7,801,220
Sep 1, 2025	0.66	0.70	0.65	0.69	0.69	6.98%	11,044,660
Aug 29, 2025	0.67	0.67	0.64	0.65	0.65	-1.53%	6,079,729
Aug 28, 2025	0.68	0.68	0.65	0.66	0.66	-1.50%	8,452,164
Aug 27, 2025	0.66	0.69	0.65	0.67	0.67	5.56%	10,813,508
Aug 26, 2025	0.68	0.68	0.63	0.63	0.63	-7.35%	22,772,079
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