Ramelius Resources Limited (RMLRF)
OTCMKTS · Delayed Price · Currency is USD
2.220
-0.300 (-11.90%)
Oct 22, 2025, 3:35 PM EDT
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.41 | 2.45 | 2.27 | 2.29 | - | -9.13% | 10,425 |
| Oct 21, 2025 | 2.45 | 2.60 | 2.40 | 2.52 | 2.52 | 0.40% | 36,842 |
| Oct 20, 2025 | 2.32 | 2.55 | 2.32 | 2.51 | 2.51 | -4.92% | 67,669 |
| Oct 17, 2025 | 2.85 | 2.85 | 2.45 | 2.64 | 2.64 | -1.12% | 64,283 |
| Oct 16, 2025 | 2.92 | 2.92 | 2.64 | 2.67 | 2.67 | 1.91% | 44,365 |
| Oct 15, 2025 | 2.20 | 2.63 | 2.20 | 2.62 | 2.62 | 0.77% | 48,834 |
| Oct 14, 2025 | 2.75 | 2.91 | 2.60 | 2.60 | 2.60 | -5.11% | 23,244 |
| Oct 13, 2025 | 2.95 | 2.95 | 2.74 | 2.74 | 2.74 | 2.43% | 22,061 |
| Oct 10, 2025 | 2.81 | 2.81 | 2.55 | 2.68 | 2.68 | 2.29% | 46,177 |
| Oct 9, 2025 | 2.81 | 2.86 | 2.55 | 2.62 | 2.62 | -4.28% | 44,544 |
| Oct 8, 2025 | 2.97 | 2.97 | 2.70 | 2.73 | 2.73 | -4.81% | 32,330 |
| Oct 7, 2025 | 2.73 | 2.91 | 2.71 | 2.87 | 2.87 | 4.36% | 54,576 |
| Oct 6, 2025 | 3.14 | 3.14 | 2.72 | 2.75 | 2.75 | 4.17% | 114,329 |
| Oct 3, 2025 | 2.70 | 2.70 | 2.63 | 2.64 | 2.64 | - | 54,622 |
| Oct 2, 2025 | 2.75 | 2.75 | 2.61 | 2.64 | 2.64 | 1.34% | 5,000 |
| Oct 1, 2025 | 2.68 | 2.71 | 2.48 | 2.61 | 2.61 | -0.19% | 77,303 |
| Sep 30, 2025 | 2.41 | 2.74 | 2.41 | 2.61 | 2.61 | 1.75% | 45,465 |
| Sep 29, 2025 | 2.86 | 2.86 | 2.48 | 2.57 | 2.57 | -0.19% | 29,304 |
| Sep 26, 2025 | 2.45 | 2.57 | 2.34 | 2.57 | 2.57 | 7.98% | 18,417 |
| Sep 25, 2025 | 2.50 | 2.50 | 2.30 | 2.38 | 2.38 | -3.25% | 47,274 |
| Sep 24, 2025 | 2.51 | 2.58 | 2.46 | 2.46 | 2.46 | -0.81% | 6,961 |
| Sep 23, 2025 | 2.58 | 2.58 | 2.45 | 2.48 | 2.48 | -0.40% | 48,530 |
| Sep 22, 2025 | 2.55 | 2.66 | 2.48 | 2.49 | 2.49 | 3.32% | 48,322 |
| Sep 19, 2025 | 2.42 | 2.61 | 2.36 | 2.41 | 2.41 | 0.84% | 48,025 |
| Sep 18, 2025 | 2.60 | 2.62 | 2.36 | 2.39 | 2.39 | -4.21% | 45,784 |
| Sep 17, 2025 | 2.35 | 2.50 | 2.34 | 2.50 | 2.50 | 3.96% | 13,128 |
| Sep 16, 2025 | 2.75 | 2.75 | 2.12 | 2.40 | 2.40 | -9.09% | 23,349 |
| Sep 15, 2025 | 2.50 | 2.64 | 2.38 | 2.64 | 2.64 | 4.76% | 16,385 |
| Sep 12, 2025 | 2.20 | 2.52 | 2.20 | 2.52 | 2.52 | 10.53% | 49,756 |
| Sep 11, 2025 | 2.39 | 2.44 | 2.28 | 2.28 | 2.28 | -2.98% | 67,125 |
| Sep 10, 2025 | 2.29 | 2.40 | 2.27 | 2.35 | 2.35 | 2.62% | 8,312 |
| Sep 9, 2025 | 2.25 | 2.35 | 2.25 | 2.29 | 2.29 | 1.33% | 10,451 |
| Sep 8, 2025 | 2.36 | 2.40 | 2.25 | 2.26 | 2.26 | -1.74% | 49,782 |
| Sep 5, 2025 | 2.30 | 2.32 | 2.23 | 2.30 | 2.30 | 1.55% | 28,490 |
| Sep 4, 2025 | 2.28 | 2.34 | 2.20 | 2.27 | 2.27 | -2.79% | 48,175 |
| Sep 3, 2025 | 2.33 | 2.33 | 2.26 | 2.33 | 2.33 | 2.10% | 79,160 |
| Sep 2, 2025 | 2.20 | 2.34 | 2.18 | 2.28 | 2.28 | 8.15% | 127,337 |
| Aug 29, 2025 | 2.05 | 2.15 | 2.05 | 2.11 | 2.11 | 3.18% | 108,882 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | -0.24% | 41,482 |
| Aug 27, 2025 | 2.00 | 2.09 | 1.98 | 2.05 | 2.05 | 1.99% | 95,470 |
| Aug 26, 2025 | 2.25 | 2.25 | 1.95 | 2.01 | 2.01 | - | 51,976 |
| Aug 25, 2025 | 2.05 | 2.27 | 1.95 | 2.01 | 2.01 | 0.25% | 80,317 |
| Aug 22, 2025 | 2.13 | 2.13 | 1.89 | 2.01 | 2.01 | 4.97% | 58,945 |
| Aug 21, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 6.11% | 3,580 |
| Aug 20, 2025 | 1.81 | 2.05 | 1.80 | 1.80 | 1.80 | -5.26% | 6,936 |
| Aug 19, 2025 | 1.72 | 2.02 | 1.68 | 1.90 | 1.90 | 0.53% | 52,634 |
| Aug 18, 2025 | 2.03 | 2.03 | 1.89 | 1.89 | 1.89 | -1.56% | 108,511 |
| Aug 15, 2025 | 2.04 | 2.04 | 1.80 | 1.92 | 1.92 | 9.40% | 152,821 |
| Aug 14, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -6.15% | 12,000 |
| Aug 13, 2025 | 1.56 | 1.87 | 1.56 | 1.87 | 1.87 | 20.65% | 2,501 |