Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Mar-20 06:40:26 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RML) RESOLUTION MINERALS LTD Daily Prices Page 16...

     Prev Section TOC    Company Info for RML    Limits Next Section


Company Details for (RML) RESOLUTION MINERALS LTD

Listing Code RML
Listing Name RESOLUTION MINERALS LTD
GICS Sector Materials
ISIN Name RUSINA MINING NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RML9


Maximum Price date available .. Thursday 19th March 2026
Latest price with VOLUME for RML .. Tuesday 16th December 2025

RML is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.77 238,812,349 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RML    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

150 Days for (RML) RESOLUTION MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Nov-15 Thu ### 0.4 ### ### 477,250 95,450 ### ### 0.0
2007-Nov-14 Wed ### ### ### ### 453,585 0 ### ### 0.0
2007-Nov-13 Tue ### 0.4 0.385 0.385 ### ### 0.0
2007-Nov-12 Mon 0.425 0.425 ### ### 315,479 ### 3.7 3.7 0.0
2007-Nov-09 Fri 0.42 0.44 0.42 0.42 240,672 103,488 66.8 66.8 ###
2007-Nov-08 Thu 0.4 ### ### ### 30.1 30.1 0.0
2007-Nov-07 Wed ### ### 0.4 0.4 303,841 ### 2.6 2.6 0.0
2007-Nov-06 Tue 0.42 ### ### 0.425 199,347 0 77.3 77.3 ###
2007-Nov-05 Mon 0.44 0.45 0.385 ### 1,152,552 ### ### ### 0.0
2007-Nov-02 Fri 0.44 0.475 ### 0.45 3,996,670 ### ### ### 0.0
2007-Nov-01 Thu ### 0.49 ### 0.485 3,017,446 739,274 99.9 99.9 0.0
2007-Oct-31 Wed 0.325 ### 0.325 ### 72.9 72.9 0.0
2007-Oct-30 Tue ### ### ### ### 40,649 0 ### ### 0.0
2007-Oct-29 Mon 0.325 0.325 ### ### 7.9 7.9 0.0
2007-Oct-26 Fri ### 0.325 ### 0.325 ### ### ###
2007-Oct-25 Thu ### ### 0.29 0.29 ### ### ###
2007-Oct-24 Wed ### ### ### ### 56,857 0 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 16.9 16.9 0.0
2007-Oct-22 Mon 0.28 ### 0.27 ### 98.1 98.1 0.0
2007-Oct-19 Fri 0.29 ### 0.275 ### 87.7 87.7 0.0
2007-Oct-18 Thu 0.28 ### 0.28 0.29 ### ### ###
2007-Oct-17 Wed ### ### 0.29 ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 207,878 0 ### ### 0.0
2007-Oct-15 Mon ### ### 0.27 0.28 571,344 ### ### ### ###
2007-Oct-12 Fri ### ### 0.325 0.325 82,650 ### 20.9 20.9 ###
2007-Oct-11 Thu ### ### 0.325 ### 57,887 ### ### ### 0.0
2007-Oct-10 Wed 0.345 ### ### ### 22.2 22.2 0.0
2007-Oct-09 Tue ### 0.345 ### 0.345 101,858 17,570 81.1 81.1 0.0
2007-Oct-08 Mon ### ### 0.325 ### 213,751 ### ### ### 0.0
2007-Oct-05 Fri ### ### ### ### 10.7 10.7 0.0
2007-Oct-04 Thu ### ### ### ### 94.0 94.0 0.0
2007-Oct-03 Wed ### ### ### ### 547,244 0 ### ### 0.0
2007-Oct-02 Tue ### ### ### 0.355 451,775 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 9,188 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 129,081 0 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### 96,477 0 61.8 61.8 0.0
2007-Sep-26 Wed ### ### ### ### 62,650 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 243,353 0 ### ### 0.0
2007-Sep-24 Mon 0.345 0.345 0.345 0.345 62.2 62.2 0.0
2007-Sep-21 Fri 0.375 ### 0.375 0.375 61.4 61.4 ###
2007-Sep-20 Thu 0.375 ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 95,783 0 68.0 68.0 0.0
2007-Sep-18 Tue ### ### ### ### 33.6 33.6 0.0
2007-Sep-17 Mon ### 0.4 0.375 ### 137,976 ### 15.6 15.6 0.0
2007-Sep-14 Fri ### 0.4 ### 0.4 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed 0.345 0.375 0.345 0.375 ### ### ###
2007-Sep-11 Tue ### ### ### ### 89.6 89.6 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### 85,884 0 ### ### 0.0
2007-Sep-06 Thu ### ### 0.345 ### 109,447 18,879 ### ### 0.0
2007-Sep-05 Wed ### ### ### 0.375 ### ### ###
2007-Sep-04 Tue ### ### ### ### 28,750 0 85.9 85.9 0.0
2007-Sep-03 Mon 0.385 0.385 0.355 ### ### ### 0.0
2007-Aug-31 Fri ### 0.41 ### ### 112,586 23,080 54.5 54.5 0.0
2007-Aug-30 Thu ### ### ### ### 46,223 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 1.6 1.6 0.0
2007-Aug-28 Tue 0.375 0.375 ### ### 65,625 ### 8.4 8.4 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 342,277 0 3.2 3.2 0.0
2007-Aug-23 Thu ### 0.41 ### ### 335,288 ### 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 99.4 99.4 0.0
2007-Aug-21 Tue ### ### ### ### ### ### 0.0
2007-Aug-20 Mon 0.28 ### 0.27 ### 85.3 85.3 0.0
2007-Aug-17 Fri 0.27 0.275 0.225 0.255 ### ### 0.0
2007-Aug-16 Thu ### ### 0.2 0.24 1.9 1.9 0.0
2007-Aug-15 Wed ### ### 0.29 ### 665,084 ### ### ### 0.0
2007-Aug-14 Tue ### 0.355 ### ### 222,981 39,579 ### ### 0.0
2007-Aug-13 Mon 0.345 ### ### ### 248,483 0 32.3 32.3 0.0
2007-Aug-10 Fri ### ### 0.325 ### ### ### 0.0
2007-Aug-09 Thu 0.385 ### 0.375 0.385 61.9 61.9 0.0
2007-Aug-08 Wed 0.4 0.4 ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 245,780 0 84.9 84.9 0.0
2007-Aug-06 Mon 0.4 0.4 ### ### 4.5 4.5 0.0
2007-Aug-03 Fri 0.42 0.42 ### 0.4 626,950 131,659 ### ### 0.0
2007-Aug-02 Thu 0.475 0.475 0.44 0.44 319,627 146,229 ### ### ###
2007-Aug-01 Wed 0.5 0.5 0.47 0.47 138,920 67,376 21.5 21.5 ###
2007-Jul-31 Tue ### ### ### 0.5 190,121 0 26.3 26.3 0.0
2007-Jul-30 Mon ### 0.5 0.49 ### ### ### 0.0
2007-Jul-27 Fri 0.47 ### 0.455 ### 242,985 55,279 93.7 93.7 0.0
2007-Jul-26 Thu 0.49 0.49 0.47 0.475 338,340 ### 15.8 15.8 ###
2007-Jul-25 Wed 0.51 0.51 0.5 0.51 280,474 ### 66.5 66.5 ###
2007-Jul-24 Tue 0.58 0.58 ### ### 608,076 176,342 ### ### 0.0
2007-Jul-23 Mon ### ### 0.55 0.555 590,142 162,289 ### ### ###
2007-Jul-20 Fri 0.57 ### 0.57 ### 579,046 165,028 90.9 90.9 0.0
2007-Jul-19 Thu 0.59 0.59 0.57 0.59 583,370 338,354 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### 0.58 562,420 0 88.4 88.4 ###
2007-Jul-17 Tue 0.57 0.575 ### ### 430,374 ### 30.9 30.9 0.0
2007-Jul-16 Mon 0.56 0.58 0.55 0.575 ### ### ###
2007-Jul-13 Fri ### ### 0.53 0.55 ### ### ###
2007-Jul-12 Thu 0.53 0.57 0.53 0.56 231,649 ### ### ### ###
2007-Jul-11 Wed ### ### 0.52 0.52 559,076 145,359 1.9 1.9 0.0
2007-Jul-10 Tue 0.555 0.57 0.555 0.57 523,453 294,442 ### ### ###
2007-Jul-09 Mon 0.575 0.58 0.54 0.58 485,979 272,148 77.0 77.0 ###
2007-Jul-06 Fri 0.555 0.58 0.545 ### ### ### 0.0
2007-Jul-05 Thu 0.54 0.56 0.53 0.54 62.1 62.1 0.0
2007-Jul-04 Wed 0.57 0.57 0.54 0.57 826,256 458,572 ### ### ###
2007-Jul-03 Tue ### ### 0.55 0.56 529,078 ### ### ### ###
2007-Jul-02 Mon ### 0.645 ### ### 282,150 ### 14.5 14.5 0.0
2007-Jun-29 Fri ### ### ### ### 291,421 0 7.8 7.8 0.0
2007-Jun-28 Thu 0.675 0.675 ### ### 175,852 59,350 ### ### 0.0
2007-Jun-27 Wed ### ### ### 0.655 457,454 0 46.5 46.5 ###
2007-Jun-26 Tue ### ### ### ### 452,626 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 885,177 0 70.6 70.6 0.0
2007-Jun-22 Fri ### ### ### ### 283,581 0 9.4 9.4 0.0
2007-Jun-21 Thu ### 0.7 ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 478,350 0 ### ### 0.0
2007-Jun-19 Tue ### 0.685 ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 1,033,721 0 ### ### 0.0
2007-Jun-14 Thu ### 0.7 ### ### 1,607,650 562,677 ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 3,891,171 0 25.3 25.3 0.0
2007-Jun-12 Tue 0.585 0.77 0.585 0.745 3,708,346 ### ### ### ###
2007-Jun-08 Fri 0.56 0.58 0.55 0.56 66.0 66.0 ###
2007-Jun-07 Thu 0.54 0.54 0.53 0.54 785,740 420,370 ### ### 0.0
2007-Jun-06 Wed 0.54 0.545 0.525 0.525 700,356 ### ### ### 0.0
2007-Jun-05 Tue 0.545 0.56 0.52 ### 708,486 382,582 ### ### 0.0
2007-Jun-04 Mon 0.54 0.545 0.53 0.53 21.6 21.6 0.0
2007-Jun-01 Fri 0.525 0.545 0.52 ### 449,425 ### ### ### 0.0
2007-May-31 Thu 0.52 0.54 ### 0.52 ### ### 0.0
2007-May-30 Wed 0.52 0.56 ### 0.52 3,347,450 937,286 ### ### 0.0
2007-May-29 Tue ### 0.51 0.49 0.49 ### ### ###
2007-May-28 Mon ### ### ### 0.5 ### ### 0.0
2007-May-25 Fri 0.49 0.5 0.45 0.475 745,986 354,343 ### ### ###
2007-May-24 Thu ### ### 0.46 0.485 1,138,625 261,883 22.9 22.9 0.0
2007-May-23 Wed ### ### 0.47 0.49 749,622 ### ### ### ###
2007-May-22 Tue 0.525 0.525 0.49 0.51 14.7 14.7 ###
2007-May-21 Mon 0.545 0.56 ### ### 2.8 2.8 0.0
2007-May-18 Fri 0.56 0.56 0.53 0.54 ### ### 0.0
2007-May-17 Thu 0.55 0.55 0.52 0.54 ### ### 0.0
2007-May-16 Wed 0.56 0.58 ### ### ### ### 0.0
2007-May-15 Tue ### 0.55 ### 0.54 1,416,723 ### 98.0 98.0 0.0
2007-May-14 Mon ### 0.485 0.45 0.475 874,954 409,040 84.4 84.4 ###
2007-May-11 Fri 0.44 0.485 0.44 0.47 1,294,647 598,774 94.7 94.7 ###
2007-May-10 Thu 0.49 0.5 0.46 0.48 ### ### 0.0
2007-May-09 Wed 0.525 0.525 0.42 0.485 4,682,158 ### 2.2 2.2 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 0.48 0.51 ### 0.51 1,445,629 ### 93.7 93.7 ###
2007-May-03 Thu 0.41 0.455 0.41 0.455 98.6 98.6 0.0
2007-May-02 Wed 0.46 0.46 ### 0.41 ### ### ###
2007-May-01 Tue ### ### 0.455 0.46 ### ### 0.0
2007-Apr-30 Mon 0.49 0.5 0.46 0.485 27.1 27.1 0.0
2007-Apr-27 Fri 0.53 0.53 0.47 ### 4.3 4.3 0.0
2007-Apr-26 Thu 0.48 ### 0.48 0.53 98.2 98.2 0.0
2007-Apr-24 Tue ### 0.445 0.4 0.44 4,201,343 ### ### ### ###
2007-Apr-23 Mon 0.42 0.44 ### ### 2,848,352 ### ### ### 0.0
2007-Apr-20 Fri 0.4 0.45 0.345 ### 5,282,446 2,099,772 ### ### 0.0
2007-Apr-19 Thu 0.285 0.4 0.285 ### ### ### 0.0
2007-Apr-18 Wed ### ### 0.255 0.26 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-20 06:40:26 thru 2026-03-20 06:40:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000