Ramelius Resources Limited (RMLRF)
OTCMKTS
· Delayed Price · Currency is USD
1.700
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 19 |
| Mar 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7 |
| Mar 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 9,000 |
| Mar 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | 325 |
| Mar 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 12 |
| Feb 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Feb 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 22 |
| Feb 26, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -3.93% | 2,222 |
| Feb 25, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 1.42% | 3,325 |
| Feb 24, 2025 | 1.75 | 1.77 | 1.65 | 1.76 | 1.76 | 6.36% | 591,024 |
| Feb 21, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 2.48% | 3,600 |
| Feb 20, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | 2.88% | 5,775 |
| Feb 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.03% | 325 |
| Feb 18, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -8.02% | 18,180 |
| Feb 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 12, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -2.47% | 468 |
| Feb 11, 2025 | 1.75 | 1.76 | 1.66 | 1.66 | 1.66 | -2.29% | 5,475 |
| Feb 10, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 4,600 |
| Feb 7, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 3,429 |
| Feb 6, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 1.21% | 5,262 |
| Feb 5, 2025 | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 9,200 |
| Feb 4, 2025 | 1.55 | 1.64 | 1.54 | 1.60 | 1.60 | 7.38% | 4,253 |
| Feb 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 10,705 |
| Jan 31, 2025 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | 6.59% | 8,425 |
| Jan 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.23% | 3,225 |
| Jan 28, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 2,100 |
| Jan 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 5,000 |
| Jan 24, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 10,500 |
| Jan 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.53% | 7,500 |
| Jan 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 10.23% | 3,500 |
| Jan 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 14,511 |
| Jan 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Dec 31, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Dec 30, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Dec 27, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 2,300 |