NASDAQ : RML
Resolution Minerals Ltd — Price history
Other · Australia
Last price 3.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 44.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Resolution Minerals Ltd (RML) closed at 3.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.9 | 3.9 | 3.755 | 3.76 | 844 | -2.08% |
| 2026-10-30 | 3.41 | 3.84 | 3.41 | 3.84 | 3,168 | -2.54% |
| 2026-10-29 | 4.05 | 4.1 | 3.935 | 3.94 | 2,479 | -1.99% |
| 2026-10-28 | 3.78 | 4.03 | 3.78 | 4.02 | 3,936 | +4.35% |
| 2026-10-27 | 4.19 | 4.3 | 3.57 | 3.853 | 6,587 | +0.85% |
| 2026-10-26 | 3.84 | 4.188 | 3.8 | 3.82 | 16,989 | -9.80% |
| 2026-10-23 | 4.245 | 4.28 | 4.06 | 4.235 | 10,436 | -2.64% |
| 2026-10-22 | 4.6 | 4.61 | 4.35 | 4.35 | 4,128 | -3.97% |
| 2026-10-21 | 4.755 | 4.755 | 4.5 | 4.53 | 6,480 | +0.67% |
| 2026-10-20 | 4.41 | 4.57 | 4.36 | 4.5 | 1,985 | -2.17% |
| 2026-10-19 | 4.83 | 4.83 | 4.443 | 4.6 | 5,302 | -4.96% |
| 2026-10-16 | 4.46 | 4.84 | 4.44 | 4.84 | 5,853 | +2.98% |
| 2026-10-15 | 4.6 | 4.79 | 4.5 | 4.7 | 8,378 | -6.56% |
| 2026-10-14 | 4.85 | 5.03 | 4.57 | 5.03 | 11,949 | +5.89% |
| 2026-10-13 | 5 | 5.09 | 4.75 | 4.75 | 7,209 | -9.35% |
| 2026-10-12 | 5.2 | 5.24 | 5.2 | 5.24 | 2,046 | -1.32% |
| 2026-10-09 | 5.38 | 5.52 | 5.25 | 5.31 | 6,017 | +0.95% |
| 2026-10-08 | 5.32 | 5.65 | 5.26 | 5.26 | 2,692 | -4.01% |
| 2026-10-07 | 5.35 | 5.6 | 5.35 | 5.48 | 7,319 | -0.72% |
| 2026-10-06 | 5.48 | 5.52 | 5.32 | 5.52 | 10,569 | -0.18% |
| 2026-10-05 | 5.57 | 5.57 | 5.53 | 5.53 | 1,959 | +0.55% |
| 2026-10-02 | 5.42 | 5.5 | 5.31 | 5.5 | 5,404 | +0.73% |
| 2026-10-01 | 5.48 | 5.57 | 5.31 | 5.46 | 9,438 | -3.87% |
| 2026-09-30 | 5.66 | 5.85 | 5.66 | 5.68 | 12,146 | -2.07% |
| 2026-09-29 | 5.83 | 5.965 | 5.8 | 5.8 | 10,629 | -1.02% |
| 2026-09-28 | 6.1 | 6.145 | 5.86 | 5.86 | 57,643 | -8.15% |
| 2026-09-25 | 6.37 | 6.56 | 6.16 | 6.38 | 18,679 | +0.16% |
| 2026-09-24 | 6.1 | 6.46 | 6.1 | 6.37 | 33,152 | +2.08% |
| 2026-09-23 | 5.95 | 6.35 | 5.9 | 6.24 | 32,238 | +0.00% |
| 2026-09-22 | 6.33 | 6.48 | 6.011 | 6.24 | 154,890 | +0.56% |
| 2026-09-21 | 6.45 | 6.45 | 6.11 | 6.205 | 13,180 | -1.97% |
| 2026-09-18 | 6.2 | 6.5 | 6.1 | 6.33 | 30,497 | +2.93% |
| 2026-09-17 | 6.36 | 7.01 | 5.8 | 6.15 | 37,408 | -4.21% |
| 2026-09-16 | 6.59 | 6.863 | 6.41 | 6.42 | 28,582 | -3.60% |
| 2026-09-15 | 7.14 | 7.2 | 6.39 | 6.66 | 82,483 | -10.72% |
| 2026-09-14 | 7.36 | 7.46 | 7 | 7.46 | 121,017 | -3.87% |
| 2026-09-11 | 8.26 | 8.26 | 7.567 | 7.76 | 123,611 | -9.03% |
| 2026-09-10 | 8.61 | 9.5 | 8.5 | 8.53 | 287,139 | -26.47% |
| 2026-09-09 | 14.16 | 14.75 | 10.2 | 11.6 | 1,621,594 | +45.00% |