Resolution Minerals Ltd (RML)
NASDAQ: RML · Real-Time Price · USD
3.840
-0.100 (-2.54%)
At close: Oct 30, 2026, 4:00 PM EDT
3.640
-0.200 (-5.21%)
After-hours: Oct 30, 2026, 6:47 PM EDT
Resolution Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.41 | 3.84 | 3.41 | 3.84 | 3.84 | -2.54% | 3,149 |
| Oct 29, 2026 | 4.05 | 4.10 | 3.94 | 3.94 | 3.94 | -1.99% | 2,479 |
| Oct 28, 2026 | 3.78 | 4.03 | 3.78 | 4.02 | 4.02 | 4.35% | 3,936 |
| Oct 27, 2026 | 4.19 | 4.30 | 3.57 | 3.85 | 3.85 | 0.85% | 6,587 |
| Oct 26, 2026 | 3.84 | 4.19 | 3.80 | 3.82 | 3.82 | -9.80% | 16,989 |
| Oct 23, 2026 | 4.25 | 4.28 | 4.06 | 4.24 | 4.24 | -2.64% | 10,436 |
| Oct 22, 2026 | 4.60 | 4.61 | 4.35 | 4.35 | 4.35 | -3.97% | 4,128 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.50 | 4.53 | 4.53 | 0.67% | 6,480 |
| Oct 20, 2026 | 4.41 | 4.57 | 4.36 | 4.50 | 4.50 | -2.17% | 1,985 |
| Oct 19, 2026 | 4.83 | 4.83 | 4.44 | 4.60 | 4.60 | -4.96% | 5,302 |
| Oct 16, 2026 | 4.46 | 4.84 | 4.44 | 4.84 | 4.84 | 2.98% | 5,853 |
| Oct 15, 2026 | 4.60 | 4.79 | 4.50 | 4.70 | 4.70 | -6.56% | 8,378 |
| Oct 14, 2026 | 4.85 | 5.03 | 4.57 | 5.03 | 5.03 | 5.89% | 11,949 |
| Oct 13, 2026 | 5.00 | 5.09 | 4.75 | 4.75 | 4.75 | -9.35% | 7,209 |
| Oct 12, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | -1.32% | 2,046 |
| Oct 9, 2026 | 5.38 | 5.52 | 5.25 | 5.31 | 5.31 | 0.95% | 6,017 |
| Oct 8, 2026 | 5.32 | 5.65 | 5.26 | 5.26 | 5.26 | -4.01% | 2,692 |
| Oct 7, 2026 | 5.35 | 5.60 | 5.35 | 5.48 | 5.48 | -0.72% | 7,319 |
| Oct 6, 2026 | 5.48 | 5.52 | 5.32 | 5.52 | 5.52 | -0.18% | 10,569 |
| Oct 5, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | 0.55% | 1,959 |
| Oct 2, 2026 | 5.42 | 5.50 | 5.31 | 5.50 | 5.50 | 0.73% | 5,404 |
| Oct 1, 2026 | 5.48 | 5.57 | 5.31 | 5.46 | 5.46 | -3.87% | 9,438 |
| Sep 30, 2026 | 5.66 | 5.85 | 5.66 | 5.68 | 5.68 | -2.07% | 12,146 |
| Sep 29, 2026 | 5.83 | 5.97 | 5.80 | 5.80 | 5.80 | -1.02% | 10,629 |
| Sep 28, 2026 | 6.10 | 6.15 | 5.86 | 5.86 | 5.86 | -8.15% | 57,643 |
| Sep 25, 2026 | 6.37 | 6.56 | 6.16 | 6.38 | 6.38 | 0.16% | 18,679 |
| Sep 24, 2026 | 6.10 | 6.46 | 6.10 | 6.37 | 6.37 | 2.08% | 33,152 |
| Sep 23, 2026 | 5.95 | 6.35 | 5.90 | 6.24 | 6.24 | - | 32,239 |
| Sep 22, 2026 | 6.33 | 6.48 | 6.01 | 6.24 | 6.24 | 0.56% | 154,890 |
| Sep 21, 2026 | 6.45 | 6.45 | 6.11 | 6.21 | 6.21 | -1.97% | 13,180 |
| Sep 18, 2026 | 6.20 | 6.50 | 6.10 | 6.33 | 6.33 | 2.93% | 30,497 |
| Sep 17, 2026 | 6.36 | 7.01 | 5.80 | 6.15 | 6.15 | -4.21% | 37,408 |
| Sep 16, 2026 | 6.59 | 6.86 | 6.41 | 6.42 | 6.42 | -3.60% | 28,582 |
| Sep 15, 2026 | 7.14 | 7.20 | 6.39 | 6.66 | 6.66 | -10.72% | 82,483 |
| Sep 14, 2026 | 7.36 | 7.46 | 7.00 | 7.46 | 7.46 | -3.87% | 121,017 |
| Sep 11, 2026 | 8.26 | 8.26 | 7.57 | 7.76 | 7.76 | -9.03% | 123,611 |
| Sep 10, 2026 | 8.61 | 9.50 | 8.50 | 8.53 | 8.53 | -26.47% | 287,139 |
| Sep 9, 2026 | 14.16 | 14.75 | 10.20 | 11.60 | 11.60 | 45.00% | 1,621,594 |