Rezolute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.92	3.03	2.85	3.02	3.02	4.50%	2,832,003
Jan 20, 2026	2.69	2.95	2.69	2.89	2.89	5.86%	3,560,796
Jan 16, 2026	2.84	2.93	2.73	2.73	2.73	-2.85%	4,380,453
Jan 15, 2026	2.70	2.85	2.63	2.81	2.81	3.31%	3,599,388
Jan 14, 2026	2.48	2.92	2.48	2.72	2.72	9.68%	7,193,342
Jan 13, 2026	2.50	2.58	2.36	2.48	2.48	-1.20%	3,691,012
Jan 12, 2026	2.51	2.62	2.44	2.51	2.51	-4.56%	2,694,735
Jan 9, 2026	2.35	2.70	2.25	2.63	2.63	10.97%	5,893,366
Jan 8, 2026	2.30	2.42	2.11	2.37	2.37	0.85%	9,768,623
Jan 7, 2026	1.99	2.39	1.97	2.35	2.35	23.04%	8,992,483
Jan 6, 2026	2.01	2.02	1.87	1.91	1.91	-2.80%	4,935,667
Jan 5, 2026	2.15	2.16	1.93	1.97	1.97	-9.24%	4,886,737
Jan 2, 2026	2.37	2.43	2.12	2.17	2.17	-8.26%	4,060,598
Dec 31, 2025	2.17	2.38	2.17	2.36	2.36	7.76%	4,321,494
Dec 30, 2025	2.41	2.41	2.16	2.19	2.19	-9.88%	5,951,046
Dec 29, 2025	2.62	2.65	2.41	2.43	2.43	-8.99%	5,572,800
Dec 26, 2025	2.81	2.81	2.58	2.67	2.67	-2.55%	5,727,139
Dec 24, 2025	2.55	2.82	2.51	2.74	2.74	13.22%	7,276,088
Dec 23, 2025	2.01	2.49	1.97	2.42	2.42	18.05%	13,918,961
Dec 22, 2025	1.82	2.19	1.80	2.05	2.05	15.82%	10,966,983
Dec 19, 2025	1.94	1.97	1.77	1.77	1.77	-4.32%	10,974,519
Dec 18, 2025	2.09	2.21	1.84	1.85	1.85	-7.96%	7,256,384
Dec 17, 2025	2.05	2.25	1.84	2.01	2.01	-0.50%	15,937,291
Dec 16, 2025	1.65	2.13	1.63	2.02	2.02	23.93%	23,240,557
Dec 15, 2025	1.79	1.79	1.52	1.63	1.63	-9.44%	13,738,844
Dec 12, 2025	1.46	1.85	1.45	1.80	1.80	28.57%	35,289,525
Dec 11, 2025	1.23	1.61	1.07	1.40	1.40	-87.20%	128,726,803
Dec 10, 2025	9.91	11.17	9.86	10.94	10.94	11.07%	3,279,945
Dec 9, 2025	10.17	10.55	9.76	9.85	9.85	-3.15%	2,061,433
Dec 8, 2025	10.50	10.54	9.89	10.17	10.17	-2.40%	2,614,086
Dec 5, 2025	9.74	10.85	9.65	10.42	10.42	7.42%	2,421,062
Dec 4, 2025	9.50	9.85	9.28	9.70	9.70	2.43%	2,364,270
Dec 3, 2025	9.02	9.67	8.91	9.47	9.47	6.52%	1,581,689
Dec 2, 2025	9.16	9.30	8.84	8.89	8.89	-3.05%	1,208,804
Dec 1, 2025	9.57	9.68	8.92	9.17	9.17	-5.66%	2,288,679
Nov 28, 2025	9.72	9.77	9.47	9.72	9.72	1.67%	733,511
Nov 26, 2025	9.75	9.75	9.35	9.56	9.56	0.31%	1,223,654
Nov 25, 2025	9.74	9.82	9.34	9.53	9.53	-2.46%	1,680,331
Nov 24, 2025	9.83	10.03	9.51	9.77	9.77	-0.61%	1,413,659
Nov 21, 2025	9.45	9.93	9.32	9.83	9.83	1.87%	1,342,160
Nov 20, 2025	10.37	10.63	9.61	9.65	9.65	-5.02%	1,053,595
Nov 19, 2025	10.15	10.64	10.00	10.16	10.16	-	2,074,574
Nov 18, 2025	10.13	10.27	9.79	10.16	10.16	-0.59%	915,385
Nov 17, 2025	9.78	10.33	9.63	10.22	10.22	3.55%	1,976,195
Nov 14, 2025	9.83	10.18	9.53	9.87	9.87	-0.70%	1,310,259
Nov 13, 2025	10.00	10.20	9.71	9.94	9.94	-0.60%	1,090,234
Nov 12, 2025	10.02	10.62	9.92	10.00	10.00	-0.40%	1,804,808
Nov 11, 2025	9.96	10.23	9.78	10.04	10.04	0.85%	1,919,303
Nov 10, 2025	10.95	11.46	9.67	9.96	9.96	-7.48%	2,238,163
Nov 7, 2025	9.45	10.94	9.21	10.76	10.76	12.08%	2,049,621