Ramelius Resources Limited (RMLRF)
OTCMKTS · Delayed Price · Currency is USD
1.700
-0.100 (-5.56%)
Jul 30, 2025, 9:30 AM EDT
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 28, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | -0.55% | 20,250 |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 135 |
| Jul 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 23, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | 10.98% | 5,200 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 197 |
| Jul 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 17, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 4.82% | 5,000 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.83% | 750 |
| Jul 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.25% | 1,000 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 10,000 |
| Jul 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 100 |
| Jul 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 200 |
| Jul 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 100 |
| Jul 8, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 5,300 |
| Jul 7, 2025 | 1.63 | 1.65 | 1.46 | 1.65 | 1.65 | 2.48% | 55,206 |
| Jul 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | 1,060 |
| Jul 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 1,212 |
| Jun 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | 3,862 |
| Jun 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | 1,000 |
| Jun 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.09% | 6,727 |
| Jun 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.85% | 4,000 |
| Jun 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jun 16, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 4.09% | 6,000 |
| Jun 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.68% | 1,100 |
| Jun 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jun 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.73% | 250 |
| Jun 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.60% | 2,000 |
| Jun 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.84% | 466 |
| Jun 5, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | 9.71% | 791 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 700 |
| May 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 23, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | 11.39% | 550 |
| May 22, 2025 | 1.75 | 1.75 | 1.55 | 1.58 | 1.58 | -10.23% | 9,800 |
| May 21, 2025 | 1.90 | 1.90 | 1.74 | 1.76 | 1.76 | - | 902 |
| May 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | 250 |
| May 19, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 6.05% | 2,000 |
| May 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |