Resolution Minerals Ltd (RLMLF)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0015 (3.90%)
At close: Aug 28, 2025
Resolution Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 3.90% | 2,069,497 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -22.85% | 1,314,080 |
| Aug 26, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -1.19% | 1,547,325 |
| Aug 25, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 13.23% | 1,215,622 |
| Aug 22, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -22.03% | 876,211 |
| Aug 21, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 10.00% | 2,688,262 |
| Aug 20, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 10.64% | 210,869 |
| Aug 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.50% | 110,750 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -16.67% | 187,000 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.02 | 0.05 | 0.05 | 2.13% | 135,000 |
| Aug 14, 2025 | 0.04 | 0.08 | 0.04 | 0.05 | 0.05 | 17.50% | 92,161 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 103,550 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -60.00% | 327,934 |
| Aug 11, 2025 | 0.05 | 0.10 | 0.04 | 0.10 | 0.10 | 81.82% | 285,000 |
| Aug 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 10.00% | 185,909 |
| Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -28.57% | 119,500 |
| Aug 6, 2025 | 0.06 | 0.09 | 0.05 | 0.07 | 0.07 | 16.67% | 220,600 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -45.45% | 63,000 |
| Aug 4, 2025 | 0.05 | 0.11 | 0.05 | 0.11 | 0.11 | 109.52% | 65,999 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.55% | 131,900 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.06 | 0.06 | 0.06 | -6.78% | 178,400 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.23% | 348,649 |
| Jul 29, 2025 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | 8.33% | 757,046 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 272,050 |
| Jul 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -10.26% | 11,380 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.06 | 0.08 | 0.08 | 34.48% | 886,856 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 16.00% | 14,100 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | - | 256,808 |
| Jul 21, 2025 | 0.06 | 0.19 | 0.05 | 0.05 | 0.05 | - | 1,200,264 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.05 | 0.05 | 0.05 | -95.00% | 1,085,683 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.00% | 1,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 60,025 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -2.78% | 58,238 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.86% | 537,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 170,060 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.00% | 1,000 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 130,000 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 35.14% | 20,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | 25,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -85.00% | 993 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 600 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -70.00% | 1,000 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.05 | 1.00 | 1.00 | - | 451,000 |
| Jun 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 92.31% | 100 |
| May 30, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 3.85% | 4,000 |
| May 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -49.93% | 1,500 |
| May 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 13.47% | 690 |