ASX - Delayed Quote AUD

Resolution Minerals Ltd (RML.AX)

Compare
0.0020 0.0000 (0.00%)
At close: October 8 at 11:31 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 11, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 10, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 8, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 50,000
Oct 7, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 4, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 2,009,998
Oct 3, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 10,000
Oct 2, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 1, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 30, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 3,076,302
Sep 27, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 26, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 270,024
Sep 25, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 2,000,982
Sep 20, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 19, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 18, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 17, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 250,000
Sep 16, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Sep 13, 2024 0.0020 0.0020 0.0010 0.0010 0.0010 502,392
Sep 12, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Sep 11, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Sep 10, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Sep 9, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Sep 6, 2024 0.0015 0.0020 0.0015 0.0015 0.0015 2,447,620
Sep 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 4, 2024 0.0020 0.0020 0.0015 0.0020 0.0020 12,952,377
Sep 3, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 2, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 307,042
Aug 30, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 29, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 28, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 316,667
Aug 27, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 26, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 10,391,026
Aug 23, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 22, 2024 0.0020 0.0025 0.0020 0.0025 0.0025 394,250
Aug 21, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 20, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 1,700,000
Aug 19, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 250,000
Aug 15, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 14, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 13, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 12, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 9, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 1,024,786
Aug 8, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 7, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 450,000
Aug 6, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 5, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 2, 2024 0.0020 0.0025 0.0020 0.0025 0.0025 820,000
Aug 1, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jul 31, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 1,000,000
Jul 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 7,500
Jul 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 250,000
Jul 22, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jul 19, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 499,690
Jul 18, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 500,010
Jul 17, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 295,613
Jul 16, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 415,200
Jul 15, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 1,445,178
Jul 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,968,333
Jul 11, 2024 0.0030 0.0030 0.0025 0.0030 0.0030 939,333
Jul 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,440,333
Jul 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,633,333
Jul 8, 2024 0.0025 0.0030 0.0020 0.0030 0.0030 1,793,332
Jul 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jul 4, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 2,706,096
Jul 3, 2024 0.0025 0.0030 0.0025 0.0030 0.0030 7,185,667
Jul 2, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jul 1, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 2,333,333
Jun 28, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 20,827
Jun 27, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jun 26, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jun 25, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jun 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 6,253,032
Jun 21, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 2,435,598
Jun 20, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 19, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 20,000
Jun 18, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 5,000,000
Jun 17, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jun 14, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jun 13, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jun 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jun 11, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jun 7, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 1,500,000
Jun 6, 2024 0.0020 0.0025 0.0020 0.0020 0.0020 117,599
Jun 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 79,000
Jun 4, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 80,000
Jun 3, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 500,000
May 31, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
May 30, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
May 29, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 400,000
May 28, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
May 27, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
May 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 542,006
May 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 12,500
May 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 40,000
May 21, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 404,101
May 20, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 250,693
May 17, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 372,499
May 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 150,000
May 15, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 917,952
May 14, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 507,790
May 13, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 480,000
May 10, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 2,199,000
May 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 110,670
May 8, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 7, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 6, 2024 0.0020 0.0025 0.0020 0.0025 0.0025 622,631
May 3, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 250,000
May 2, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 1,351,076
May 1, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 50,000
Apr 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 221,309
Apr 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,636
Apr 24, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 201,005
Apr 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 19, 2024 0.0030 0.0030 0.0025 0.0030 0.0030 1,677,613
Apr 18, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 17, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 250,000
Apr 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 75,000
Apr 15, 2024 0.0030 0.0030 0.0020 0.0025 0.0025 979,186
Apr 12, 2024 0.0030 0.0030 0.0025 0.0030 0.0030 485,000
Apr 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 3,599
Apr 10, 2024 0.0030 0.0030 0.0025 0.0030 0.0030 4,207,742
Apr 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 200,000
Apr 8, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 5, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 4, 2024 0.0025 0.0030 0.0025 0.0025 0.0025 485,600
Apr 3, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 230,016
Apr 2, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 265,539
Mar 28, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 27, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 1,149,590
Mar 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 133,333
Mar 25, 2024 0.0030 0.0030 0.0020 0.0025 0.0025 2,000,000
Mar 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 7,356,814
Mar 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 8,500
Mar 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,000,000
Mar 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 13,605
Mar 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 300,174
Mar 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,685,096
Mar 8, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 2,011,987
Mar 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 50,000
Mar 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 283,823
Mar 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 29,244
Mar 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 13,333
Feb 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 22,200
Feb 26, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 1,209,045
Feb 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,396
Feb 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,201
Feb 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 150,000
Feb 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,246,744
Feb 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 3,500
Feb 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 125,000
Feb 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 7, 2024 0.0030 0.0030 0.0025 0.0030 0.0030 1,892,857
Feb 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 3,531,913
Feb 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 11,844,754
Feb 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,119,887
Jan 31, 2024 0.0040 0.0040 0.0035 0.0035 0.0035 267,375
Jan 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,350,280
Jan 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 234,243
Jan 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,320,000
Jan 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,062,654
Jan 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 120,000
Jan 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 330,841
Jan 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 45,000
Jan 10, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 9, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 8, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 108,350
Jan 5, 2024 0.0040 0.0040 0.0035 0.0035 0.0035 92,817
Jan 4, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 2,002,500
Jan 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 29, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 28, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 100
Dec 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 5,076
Dec 22, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 21, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 20, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 40,000
Dec 19, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 100,000
Dec 18, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 12,500
Dec 15, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 5,055,000
Dec 14, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 13, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,000,000
Dec 12, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 11, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 1,461,305
Dec 8, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,006,666
Dec 7, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 5,226,639
Dec 6, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 73,951
Dec 5, 2023 0.0035 0.0035 0.0030 0.0030 0.0030 6,159,670
Dec 4, 2023 0.0030 0.0035 0.0030 0.0030 0.0030 20,333,441
Dec 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 40,000
Nov 30, 2023 0.0040 0.0040 0.0030 0.0040 0.0040 5,629,618
Nov 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 11,063,430
Nov 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 200
Nov 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 123,756
Nov 23, 2023 0.0050 0.0050 0.0045 0.0045 0.0045 130,044
Nov 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 615,016
Nov 17, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 16, 2023 0.0050 0.0055 0.0040 0.0040 0.0040 6,069,709
Nov 15, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 16,253,340
Nov 14, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 7,921,880
Nov 13, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 25,033
Nov 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 825,000
Nov 9, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 1,264,000
Nov 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 4,458,767
Nov 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 28,523
Nov 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 3, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 59,130
Nov 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 251,353
Oct 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 30, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 168,116
Oct 27, 2023 0.0055 0.0060 0.0055 0.0060 0.0060 430,841
Oct 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 250,000
Oct 23, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 20, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 19, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 18, 2023 0.0060 0.0060 0.0055 0.0055 0.0055 1,150,033
Oct 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 424,999
Oct 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 425,400
Oct 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 12, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 410,127
Oct 11, 2023 0.0060 0.0070 0.0050 0.0060 0.0060 2,364,425

Related Tickers