Resolute Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.79	0.79	0.76	0.76	0.76	-10.68%	34,155
Jan 29, 2026	0.85	0.85	0.85	0.85	0.85	1.97%	-
Jan 28, 2026	0.84	0.84	0.84	0.84	0.84	2.26%	-
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	2.12%	44,000
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	3.09%	132,000
Jan 23, 2026	0.79	0.79	0.78	0.78	0.78	3.54%	48,194
Jan 22, 2026	0.75	0.75	0.73	0.75	0.75	-0.86%	48,800
Jan 21, 2026	0.76	0.76	0.76	0.76	0.76	2.16%	-
Jan 20, 2026	0.75	0.75	0.74	0.74	0.74	-2.82%	21,700
Jan 19, 2026	0.75	0.76	0.75	0.76	0.76	3.68%	42
Jan 16, 2026	0.73	0.73	0.73	0.73	0.73	-2.07%	-
Jan 15, 2026	0.74	0.75	0.74	0.75	0.75	0.13%	57,306
Jan 14, 2026	0.74	0.75	0.74	0.75	0.75	-2.47%	14,000
Jan 13, 2026	0.75	0.77	0.75	0.77	0.77	3.71%	9,216
Jan 12, 2026	0.74	0.74	0.74	0.74	0.74	-0.27%	-
Jan 9, 2026	0.75	0.75	0.74	0.74	0.74	1.16%	12,000
Jan 8, 2026	0.73	0.73	0.73	0.73	0.73	-0.14%	2,600
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	1.66%	-
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	1.76%	-
Jan 5, 2026	0.71	0.71	0.71	0.71	0.71	1.72%	-
Jan 2, 2026	0.70	0.70	0.70	0.70	0.70	0.22%	-
Dec 30, 2025	0.70	0.70	0.70	0.70	0.70	-2.38%	-
Dec 29, 2025	0.71	0.71	0.71	0.71	0.71	-0.83%	10,000
Dec 23, 2025	0.73	0.73	0.72	0.72	0.72	0.63%	41,462
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	8.41%	-
Dec 19, 2025	0.66	0.66	0.66	0.66	0.66	-0.75%	42,700
Dec 18, 2025	0.67	0.67	0.67	0.67	0.67	1.99%	-
Dec 17, 2025	0.65	0.65	0.65	0.65	0.65	3.49%	2,000
Dec 16, 2025	0.63	0.63	0.63	0.63	0.63	-0.40%	13,000
Dec 15, 2025	0.61	0.63	0.61	0.63	0.63	2.35%	20,000
Dec 12, 2025	0.62	0.62	0.62	0.62	0.62	1.98%	-
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	-3.81%	-
Dec 10, 2025	0.62	0.63	0.62	0.63	0.63	5.79%	6,000
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	-2.38%	-
Dec 8, 2025	0.61	0.61	0.61	0.61	0.61	-1.85%	-
Dec 5, 2025	0.62	0.62	0.62	0.62	0.62	0.57%	-
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	-3.44%	-
Dec 3, 2025	0.64	0.64	0.64	0.64	0.64	-0.47%	-
Dec 2, 2025	0.64	0.64	0.64	0.64	0.64	-0.08%	4,000
Dec 1, 2025	0.64	0.64	0.64	0.64	0.64	2.14%	2,000
Nov 28, 2025	0.62	0.63	0.62	0.63	0.63	2.61%	6
Nov 27, 2025	0.62	0.62	0.61	0.61	0.61	-0.24%	19,000
Nov 26, 2025	0.62	0.62	0.62	0.62	0.62	1.23%	2,500
Nov 25, 2025	0.60	0.61	0.60	0.61	0.61	5.56%	2,950
Nov 24, 2025	0.57	0.58	0.57	0.58	0.58	3.41%	5,000
Nov 21, 2025	0.56	0.56	0.56	0.56	0.56	-6.62%	-
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	3.65%	-
Nov 19, 2025	0.58	0.58	0.58	0.58	0.58	3.04%	-
Nov 18, 2025	0.56	0.56	0.56	0.56	0.56	-4.20%	-
Nov 17, 2025	0.58	0.58	0.58	0.58	0.58	3.64%	10,000