Resolute Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	0.84	0.84	0.84	0.84	0.84	5.60%	1,307
Dec 22, 2025	0.83	0.83	0.80	0.80	0.80	2.56%	59,300
Dec 18, 2025	0.74	0.80	0.71	0.78	0.78	-	101,250
Dec 17, 2025	0.74	0.78	0.74	0.78	0.78	-	500
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	11.43%	3,000
Dec 15, 2025	0.73	0.73	0.70	0.70	0.70	-3.66%	15,100
Dec 5, 2025	0.73	0.73	0.73	0.73	0.73	11.63%	750
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	-11.96%	2,500
Dec 3, 2025	0.68	0.74	0.68	0.74	0.74	5.61%	68,825
Dec 2, 2025	0.67	0.70	0.67	0.70	0.70	-4.93%	4,075
Dec 1, 2025	0.80	0.80	0.74	0.74	0.74	-7.96%	104,750
Nov 28, 2025	0.85	0.85	0.77	0.80	0.80	11.64%	28,600
Nov 26, 2025	0.71	0.72	0.71	0.72	0.72	2.66%	21,500
Nov 25, 2025	0.70	0.70	0.70	0.70	0.70	5.09%	5,000
Nov 24, 2025	0.60	0.66	0.60	0.66	0.66	5.43%	29,150
Nov 21, 2025	0.63	0.63	0.63	0.63	0.63	-7.35%	10,000
Nov 20, 2025	0.69	0.69	0.68	0.68	0.68	13.33%	21,500
Nov 18, 2025	0.60	0.60	0.60	0.60	0.60	-7.69%	6,000
Nov 12, 2025	0.65	0.65	0.65	0.65	0.65	0.05%	276
Nov 11, 2025	0.65	0.65	0.65	0.65	0.65	15.48%	2,000
Nov 4, 2025	0.56	0.57	0.51	0.56	0.56	-9.26%	23,691
Oct 31, 2025	0.58	0.62	0.58	0.62	0.62	3.58%	1,250
Oct 30, 2025	0.60	0.60	0.60	0.60	0.60	-	2,100
Oct 29, 2025	0.60	0.60	0.60	0.60	0.60	-7.91%	13,000
Oct 28, 2025	0.65	0.68	0.65	0.65	0.65	-13.33%	26,390
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	1.89%	5,000