tiprankstipranks
Resolute Mining Limited (RMGGF)
OTHER OTC:RMGGF
US Market
RMGGF
Resolute Mining
RESEARCH TOOLSreports

Resolute Mining (RMGGF) Historical Prices

82 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.99
1.09
0.99
1.09
1.09
+8.46%
5,200
1.61
Sep 10, 2026
1.01
1.01
1.01
1.01
1.01
-3.46%
849
0.26
Sep 09, 2026
1.04
1.09
0.99
1.04
1.04
+1.07%
0
0.00
Sep 08, 2026
1.03
1.13
0.93
1.03
1.03
+7.63%
0
0.00
Sep 07, 2026
1.14
1.14
0.96
0.96
0.96
0.00%
0
0.00
Sep 04, 2026
1.14
1.14
0.96
0.96
0.96
-6.18%
26,150
8.75
Sep 03, 2026
1.02
1.11
0.93
1.02
1.02
+5.37%
0
0.00
Sep 02, 2026
0.97
1.05
0.89
0.97
0.97
-4.63%
0
0.00
Sep 01, 2026
1.02
1.10
0.93
1.02
1.02
-0.49%
0
0.00
Aug 31, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
0
0.00
Aug 28, 2026
1.02
1.02
1.02
1.02
1.02
+7.03%
10,900
2.96
Aug 27, 2026
0.93
0.95
0.93
0.95
0.95
-7.48%
1,000
0.27
Aug 26, 2026
1.03
1.03
1.03
1.03
1.03
+0.98%
300
0.08
Aug 25, 2026
1.02
1.02
1.02
1.02
1.02
+7.26%
300
0.08
Aug 24, 2026
1.04
1.04
0.95
0.95
0.95
+16.83%
400
0.09
Aug 21, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Aug 20, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Aug 19, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Aug 18, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
120
0.03
Aug 17, 2026
0.89
0.89
0.81
0.81
0.81
+0.49%
5,000
1.15
Aug 14, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Aug 13, 2026
0.81
0.81
0.81
0.81
0.81
-4.71%
3,500
0.80
Aug 12, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
1,200
0.25
Aug 11, 2026
0.85
0.85
0.85
0.85
0.85
+0.47%
2,384
0.51
Aug 10, 2026
0.85
0.85
0.85
0.85
0.85
+22.61%
300
0.06
Aug 07, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Aug 06, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Aug 05, 2026
0.69
0.69
0.69
0.69
0.69
+1.02%
7,000
1.49
Aug 04, 2026
0.68
0.72
0.65
0.68
0.68
+1.79%
0
0.00
Aug 03, 2026
0.67
0.70
0.64
0.67
0.67
-0.45%
0
0.00
Jul 31, 2026
0.67
0.71
0.64
0.67
0.67
+1.66%
0
0.00
Jul 30, 2026
0.66
0.70
0.63
0.66
0.66
+2.16%
0
0.00
Jul 29, 2026
0.65
0.65
0.65
0.65
0.65
-8.85%
2,000
0.34
Jul 28, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
0
0.00
Jul 27, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
0
0.00
Jul 24, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
0
0.00
Jul 23, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
0
0.00
Jul 22, 2026
0.71
0.71
0.71
0.71
0.71
+2.15%
1,000
0.16
Jul 21, 2026
0.70
0.70
0.70
0.70
0.70
+7.23%
350
0.05
Jul 20, 2026
0.67
0.67
0.65
0.65
0.65
+2.36%
1,400
0.22
Jul 17, 2026
0.64
0.64
0.64
0.64
0.64
-5.37%
1,375
0.21
Jul 16, 2026
0.67
0.71
0.64
0.67
0.67
-2.89%
0
0.00
Jul 15, 2026
0.69
0.69
0.69
0.69
0.69
+4.86%
300
0.05
Jul 14, 2026
0.66
0.66
0.66
0.66
0.66
-4.49%
300
0.05
Jul 13, 2026
0.69
0.69
0.69
0.69
0.69
+2.68%
500
0.08
Jul 10, 2026
0.67
0.71
0.64
0.67
0.67
+0.15%
0
0.00
Jul 09, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Jul 08, 2026
0.67
0.67
0.67
0.67
0.67
+2.29%
550
0.09
Jul 07, 2026
0.66
0.66
0.66
0.66
0.66
-4.37%
600
0.09
Jul 06, 2026
0.69
0.69
0.69
0.69
0.69
+8.89%
150
0.02
Rows:
50