Resolute Mining Limited (RMGGF)
OTCMKTS · Delayed Price · Currency is USD
0.9200
+0.0900 (10.84%)
Mar 26, 2026, 9:30 AM EST
RMGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.13% | 300 |
| Mar 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 11.52% | 150 |
| Mar 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.45% | 21,291 |
| Mar 19, 2026 | 0.94 | 0.99 | 0.82 | 0.84 | 0.84 | -16.95% | 15,650 |
| Mar 18, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 3.12% | 4,151 |
| Mar 16, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -9.49% | 7,250 |
| Mar 13, 2026 | 1.02 | 1.08 | 0.98 | 1.08 | 1.08 | 6.40% | 5,000 |
| Mar 12, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | 3.36% | 2,150 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.06% | 1,900 |
| Mar 9, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -5.48% | 1,100 |
| Mar 6, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -0.47% | 11,965 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.05 | -5.80% | 12,070 |
| Mar 4, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.44% | 7,614 |
| Mar 3, 2026 | 1.12 | 1.22 | 1.12 | 1.15 | 1.15 | 2.96% | 4,000 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 6.19% | 9,004 |
| Feb 27, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 2.34% | 2,800 |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.85% | 6,055 |
| Feb 25, 2026 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -3.98% | 112,519 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 460 |
| Feb 23, 2026 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 2.94% | 2,000 |
| Feb 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 100 |
| Feb 19, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -7.21% | 5,700 |
| Feb 18, 2026 | 0.92 | 1.11 | 0.92 | 1.11 | 1.11 | 13.27% | 318,000 |
| Feb 17, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 8.89% | 14,467 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -14.29% | 1,540 |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,430 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 500 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 200 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 12.63% | 141,100 |
| Feb 6, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 3.26% | 5,050 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 3,000 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.07% | 9,468 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -0.96% | 1,190 |
| Jan 30, 2026 | 0.99 | 1.04 | 0.86 | 0.91 | 0.91 | -11.31% | 15,915 |
| Jan 29, 2026 | 1.00 | 1.09 | 1.00 | 1.03 | 1.03 | 5.77% | 12,900 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 2,500 |
| Jan 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 3,900 |
| Jan 26, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 2.02% | 35,958 |
| Jan 23, 2026 | 0.91 | 0.96 | 0.89 | 0.96 | 0.96 | 11.13% | 3,429 |
| Jan 22, 2026 | 0.91 | 0.91 | 0.81 | 0.86 | 0.86 | -3.10% | 1,895 |
| Jan 21, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -5.88% | 2,375 |
| Jan 20, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 4.77% | 3,000 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 550 |
| Jan 14, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 4.65% | 1,300 |
| Jan 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.10% | 4,500 |
| Jan 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.58% | 5,824 |
| Jan 9, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | 6.19% | 1,300 |
| Jan 7, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | 1.95% | 1,245 |
| Dec 31, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.51% | 1,000 |
| Dec 29, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | -3.02% | 12,600 |