Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Apr-01 10:21:51 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 9...

     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 .. Tuesday 31st 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 Next >>


End of day Prices (full format),

152 Days for (RML) RESOLUTION MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-May-31 Mon 0.025 0.025 0.023 0.023 1,023,779 24,570 ### ### ###
2021-May-28 Fri 0.024 0.025 0.024 0.024 1,126,651 ### 60.6 60.6 ###
2021-May-27 Thu 0.025 0.025 0.024 0.024 10.5 10.5 ###
2021-May-26 Wed 0.026 0.026 0.024 0.025 626,055 15,651 ### ### ###
2021-May-25 Tue 0.025 0.026 0.024 0.025 1,767,378 44,184 65.0 65.0 ###
2021-May-24 Mon 0.025 0.026 0.024 0.025 374,747 ### 69.2 69.2 ###
2021-May-21 Fri 0.025 0.025 0.023 0.023 843,680 20,248 ### ### ###
2021-May-20 Thu 0.025 0.025 0.024 0.024 ### ### ###
2021-May-19 Wed 0.024 0.025 0.024 0.024 ### ### ###
2021-May-18 Tue 0.024 0.025 0.024 0.024 1,466,749 ### 64.2 64.2 ###
2021-May-17 Mon 0.029 0.029 0.023 0.023 7,926,181 206,080 0.2 0.2 ###
2021-May-14 Fri 0.026 0.026 0.025 0.026 ### ### ###
2021-May-13 Thu 0.025 0.026 0.025 0.026 1,052,853 26,847 ### ### ###
2021-May-12 Wed 0.026 0.026 0.025 0.025 14.4 14.4 ###
2021-May-11 Tue 0.026 0.028 0.026 0.027 2,223,626 ### 95.0 95.0 ###
2021-May-10 Mon 0.026 0.027 0.026 0.027 262,286 6,950 ### ### ###
2021-May-07 Fri 0.027 0.027 0.027 0.027 455,151 12,289 65.6 65.6 ###
2021-May-06 Thu 0.026 0.027 0.026 0.026 786,843 20,851 ### ### ###
2021-May-05 Wed 0.025 0.026 0.025 0.026 753,587 ### 93.1 93.1 ###
2021-May-04 Tue 0.027 0.027 0.025 0.026 668,753 17,387 14.0 14.0 ###
2021-May-03 Mon 0.026 0.027 0.026 0.026 966,728 ### 76.1 76.1 ###
2021-Apr-30 Fri 0.027 0.027 0.025 0.027 ### ### ###
2021-Apr-29 Thu 0.028 0.028 0.027 0.027 12.1 12.1 ###
2021-Apr-28 Wed ### ### 0.027 0.028 1,879,242 ### 5.4 5.4 ###
2021-Apr-27 Tue 0.027 0.027 0.027 0.027 410,970 ### ### ### ###
2021-Apr-26 Mon 0.027 0.027 0.026 0.027 746,645 19,786 ### ### ###
2021-Apr-23 Fri 0.028 0.028 0.028 0.028 643,023 ### 67.1 67.1 ###
2021-Apr-22 Thu 0.029 0.029 0.027 0.028 ### ### ###
2021-Apr-21 Wed ### ### 0.027 0.029 2,875,250 ### ### ### 0.0
2021-Apr-20 Tue 0.029 0.029 0.028 0.029 3,428,428 ### ### ### 0.0
2021-Apr-19 Mon 0.028 ### 0.028 ### 96.6 96.6 0.0
2021-Apr-16 Fri 0.026 0.028 0.026 0.027 91.5 91.5 ###
2021-Apr-15 Thu 0.026 0.027 0.025 0.027 1,592,945 ### 90.6 90.6 ###
2021-Apr-14 Wed 0.026 0.026 0.026 0.026 ### ### ###
2021-Apr-13 Tue 0.026 0.026 0.024 0.025 12.3 12.3 ###
2021-Apr-12 Mon 0.026 0.026 0.025 0.026 1,783,886 45,489 ### ### ###
2021-Apr-09 Fri 0.026 0.026 0.026 0.026 60.0 60.0 ###
2021-Apr-08 Thu 0.025 0.025 0.025 0.025 2,124,879 53,121 ### ### ###
2021-Apr-07 Wed 0.025 0.025 0.025 0.025 ### ### ###
2021-Apr-06 Tue 0.025 0.026 0.025 0.025 65.6 65.6 ###
2021-Apr-01 Thu 0.026 0.027 0.025 0.025 9.0 9.0 ###
2021-Mar-31 Wed 0.026 0.026 0.026 0.026 ### ### ###
2021-Mar-30 Tue 0.026 0.026 0.026 0.026 1,862,128 ### ### ### ###
2021-Mar-29 Mon 0.026 0.026 0.026 0.026 77.6 77.6 ###
2021-Mar-26 Fri 0.026 0.026 0.025 0.025 ### ### ###
2021-Mar-25 Thu 0.026 0.027 0.026 0.026 2,608,221 ### ### ### ###
2021-Mar-24 Wed 0.026 0.026 0.025 0.025 ### ### ###
2021-Mar-23 Tue 0.026 0.026 0.026 0.026 71.8 71.8 ###
2021-Mar-22 Mon 0.025 0.025 0.025 0.025 616,946 15,423 67.5 67.5 ###
2021-Mar-19 Fri 0.025 0.025 0.025 0.025 ### ### ###
2021-Mar-18 Thu 0.025 0.025 0.024 0.025 ### ### ###
2021-Mar-17 Wed 0.025 0.025 0.025 0.025 ### ### ###
2021-Mar-16 Tue 0.024 0.024 0.024 0.024 59.6 59.6 ###
2021-Mar-15 Mon 0.024 0.024 0.023 0.023 ### ### ###
2021-Mar-12 Fri 0.024 0.024 0.023 0.023 484,789 ### 6.6 6.6 ###
2021-Mar-11 Thu 0.024 0.024 0.023 0.024 68.8 68.8 ###
2021-Mar-10 Wed 0.024 0.0245 0.023 0.024 1,284,626 ### 68.1 68.1 ###
2021-Mar-09 Tue 0.024 0.024 0.024 0.024 899,343 21,584 70.5 70.5 ###
2021-Mar-08 Mon 0.023 0.023 0.023 0.023 70.8 70.8 ###
2021-Mar-05 Fri 0.023 0.023 0.022 0.023 3,504,956 ### ### ### ###
2021-Mar-04 Thu 0.023 0.023 0.022 0.022 21.2 21.2 ###
2021-Mar-03 Wed 0.024 0.024 0.023 0.023 ### ### ###
2021-Mar-02 Tue 0.025 0.025 0.024 0.024 22.1 22.1 ###
2021-Mar-01 Mon 0.024 0.025 0.023 0.024 9,255,126 222,123 65.3 65.3 ###
2021-Feb-26 Fri 0.025 0.026 0.025 0.025 4,137,726 ### 71.9 71.9 ###
2021-Feb-25 Thu 0.028 0.029 0.026 0.026 7,347,922 ### 5.5 5.5 ###
2021-Feb-24 Wed 0.029 ### 0.028 0.028 7,934,527 111,083 20.5 20.5 ###
2021-Feb-23 Tue ### ### ### ### 1,661,146 0 ### ### 0.0
2021-Feb-22 Mon ### ### ### ### ### ### 0.0
2021-Feb-19 Fri ### ### 0.029 ### 8.5 8.5 0.0
2021-Feb-18 Thu ### ### ### ### 0 0.0
2021-Feb-17 Wed ### ### ### ### 0 0.0
2021-Feb-16 Tue ### ### ### ### 1,979,155 0 66.1 66.1 0.0
2021-Feb-15 Mon ### ### ### ### 17.6 17.6 0.0
2021-Feb-12 Fri ### ### ### ### 89.1 89.1 0.0
2021-Feb-11 Thu ### ### ### ### 90.1 90.1 0.0
2021-Feb-10 Wed ### ### ### ### 264,626 0 ### ### 0.0
2021-Feb-09 Tue ### ### ### ### 1,753,343 0 71.5 71.5 0.0
2021-Feb-08 Mon ### ### ### ### 17.8 17.8 0.0
2021-Feb-05 Fri ### ### ### ### 5.4 5.4 0.0
2021-Feb-04 Thu ### ### ### ### 403,180 0 ### ### 0.0
2021-Feb-03 Wed ### ### ### ### 894,643 0 ### ### 0.0
2021-Feb-02 Tue ### ### ### ### ### ### 0.0
2021-Feb-01 Mon ### ### ### ### 1,145,770 0 ### ### 0.0
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### ### 3,992,540 0 28.2 28.2 0.0
2021-Jan-27 Wed ### ### ### ### 3,671,949 0 10.7 10.7 0.0
2021-Jan-25 Mon ### ### ### ### ### ### 0.0
2021-Jan-22 Fri ### ### ### ### 1,025,585 0 ### ### 0.0
2021-Jan-21 Thu ### ### ### ### 753,920 0 83.5 83.5 0.0
2021-Jan-20 Wed ### ### ### ### 1,397,640 0 ### ### 0.0
2021-Jan-19 Tue ### ### ### ### 1,484,083 0 92.3 92.3 0.0
2021-Jan-18 Mon ### ### ### ### 7,475,324 0 ### ### 0.0
2021-Jan-15 Fri ### ### ### ### 435,283 0 ### ### 0.0
2021-Jan-14 Thu ### ### ### ### 1,473,524 0 ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 1,288,955 0 63.7 63.7 0.0
2021-Jan-12 Tue ### ### ### ### 3,404,955 0 ### ### 0.0
2021-Jan-11 Mon ### 0.041 ### ### 15.2 15.2 0.0
2021-Jan-08 Fri 0.041 0.042 ### ### 1,463,073 30,724 18.8 18.8 0.0
2021-Jan-07 Thu 0.044 0.044 ### 0.041 1,201,982 26,443 4.0 4.0 0.0
2021-Jan-06 Wed ### 0.044 ### 0.043 3,212,283 70,670 ### ### ###
2021-Jan-05 Tue ### 0.042 ### ### 81.6 81.6 0.0
2021-Jan-04 Mon ### ### ### ### 204,074 0 ### ### 0.0
2020-Dec-31 Thu ### ### ### ### 73.6 73.6 0.0
2020-Dec-30 Wed ### ### ### ### ### ### 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu ### ### ### ### 68,740 0 85.8 85.8 0.0
2020-Dec-23 Wed ### ### ### ### 62.2 62.2 0.0
2020-Dec-22 Tue ### ### ### ### 76.7 76.7 0.0
2020-Dec-21 Mon 0.042 0.042 ### ### 12.5 12.5 0.0
2020-Dec-18 Fri 0.044 0.044 0.042 0.042 ### ### ###
2020-Dec-17 Thu 0.044 0.044 0.042 0.042 ### ### ###
2020-Dec-16 Wed 0.042 0.043 0.041 0.042 1,401,081 58,845 ### ### ###
2020-Dec-15 Tue ### 0.043 ### ### 4,339,783 ### ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 2,053,587 0 ### ### 0.0
2020-Dec-11 Fri ### ### ### ### ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 23.6 23.6 0.0
2020-Dec-09 Wed ### ### ### ### 1,646,152 0 ### ### 0.0
2020-Dec-08 Tue ### ### ### ### ### ### 0.0
2020-Dec-07 Mon 0.042 0.042 ### ### 5.6 5.6 0.0
2020-Dec-04 Fri 0.042 0.042 ### ### 7.4 7.4 0.0
2020-Dec-03 Thu 0.042 0.042 0.042 0.042 ### ### ###
2020-Dec-02 Wed 0.042 0.042 0.041 0.042 70.3 70.3 ###
2020-Dec-01 Tue 0.042 0.042 ### ### 690,627 ### ### ### 0.0
2020-Nov-30 Mon ### 0.043 ### 0.041 87.6 87.6 0.0
2020-Nov-27 Fri ### 0.041 ### ### 67.5 67.5 0.0
2020-Nov-26 Thu 0.041 0.041 ### 0.041 ### ### 0.0
2020-Nov-25 Wed ### 0.041 ### ### ### ### 0.0
2020-Nov-24 Tue ### 0.041 ### ### 2,323,527 ### ### ### 0.0
2020-Nov-23 Mon 0.041 0.043 0.041 0.041 553,544 23,248 ### ### 0.0
2020-Nov-20 Fri 0.041 0.041 ### 0.041 1,230,656 25,228 64.6 64.6 0.0
2020-Nov-19 Thu 0.042 0.042 0.041 0.041 517,372 21,470 ### ### 0.0
2020-Nov-18 Wed 0.044 0.044 0.041 0.041 484,725 ### 6.2 6.2 0.0
2020-Nov-17 Tue 0.043 0.045 0.041 0.045 90.2 90.2 ###
2020-Nov-16 Mon 0.044 0.044 0.043 0.043 499,722 ### 6.4 6.4 ###
2020-Nov-13 Fri 0.043 0.043 0.043 0.043 ### ### ###
2020-Nov-12 Thu 0.045 0.045 0.043 0.043 740,325 32,574 10.2 10.2 ###
2020-Nov-11 Wed 0.045 0.045 0.042 0.045 1,414,444 61,528 62.9 62.9 ###
2020-Nov-10 Tue 0.043 0.045 0.043 0.044 524,077 23,059 ### ### ###
2020-Nov-09 Mon 0.044 0.044 0.043 0.043 242,757 10,559 15.3 15.3 ###
2020-Nov-06 Fri 0.044 0.044 0.043 0.044 63.5 63.5 ###
2020-Nov-05 Thu 0.044 0.044 0.043 0.043 156,189 ### ### ### ###
2020-Nov-04 Wed 0.044 0.045 0.041 0.045 ### ### ###
2020-Nov-03 Tue ### 0.043 ### 0.042 707,989 15,221 ### ### ###
2020-Nov-02 Mon ### 0.044 ### ### 2,838,286 62,442 ### ### 0.0
2020-Oct-30 Fri ### ### ### ### ### ### 0.0
2020-Oct-29 Thu ### 0.041 ### ### 91.7 91.7 0.0
2020-Oct-28 Wed 0.042 0.042 ### ### 2,436,071 51,157 5.0 5.0 0.0
2020-Oct-27 Tue 0.042 0.042 0.042 0.042 ### ### ###
2020-Oct-26 Mon 0.045 0.045 0.042 0.042 1,426,127 ### 10.2 10.2 ###
2020-Oct-23 Fri 0.046 0.046 0.044 0.044 449,758 ### 9.4 9.4 ###
2020-Oct-22 Thu 0.046 0.048 0.045 0.046 2,134,356 99,247 ### ### ###


<< 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 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 2026-04-01 10:21:51 thru 2026-04-01 10:21:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000