Resolution Minerals Ltd (RLMLF)
OTCMKTS · Delayed Price · Currency is USD
0.0215
+0.00125 (6.17%)
At close: Nov 9, 2026
RLMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.17% | 246,076 |
| Nov 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.85% | 91,500 |
| Nov 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.84% | 1,556,000 |
| Nov 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.06% | 345,576 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.74% | 144,000 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.34% | 50,606 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.20% | 223,500 |
| Oct 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.75% | 1,424,534 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.52% | 49,404 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.86% | 704,967 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 122,300 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.74% | 239,700 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 355,100 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.69% | 448,993 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.40% | 358,226 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.40% | 58,225 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.20% | 389,500 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.90% | 2,721,632 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 827,000 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.74% | 254,100 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.14% | 38,000 |
| Oct 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.10% | 224,000 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.43% | 97,500 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.71% | 646,550 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.78% | 219,609 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.17% | 2,908,747 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.25% | 569,799 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.89% | 694,440 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.54% | 884,250 |
| Sep 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.14% | 683,300 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.48% | 174,006 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.49% | 388,800 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.20% | 1,333,100 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.21% | 106,501 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.02% | 214,900 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.93% | 161,279 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.57% | 649,737 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.86% | 356,711 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.88% | 335,650 |
| Sep 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.03% | 444,500 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.63% | 2,025,468 |
| Sep 11, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.52% | 1,559,785 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.59% | 2,650,948 |
| Sep 9, 2026 | 0.04 | 0.06 | 0.03 | 0.06 | 0.06 | 86.50% | 31,136,632 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.64% | 98,004 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.77% | 945,055 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.84% | 1,120,401 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.90% | 222,797 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.66% | 683,000 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.46% | 979,920 |