TipRanks
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
Oct 30, 2026
0.76
0.79
0.76
0.79
0.79
0.00%
0
0.00
Oct 29, 2026
0.76
0.79
0.76
0.79
0.79
0.00%
0
0.00
Oct 28, 2026
0.76
0.79
0.76
0.79
0.79
+22.76%
1,000
0.44
Oct 27, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Oct 26, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Oct 23, 2026
0.65
0.65
0.65
0.65
0.65
-18.12%
600
0.26
Oct 22, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
0
0.00
Oct 21, 2026
0.79
0.79
0.79
0.79
0.79
+12.39%
385
0.17
Oct 20, 2026
0.70
0.70
0.70
0.70
0.70
-13.97%
19,000
9.50
Oct 19, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
0
0.00
Oct 16, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
0
0.00
Oct 15, 2026
0.82
0.82
0.82
0.82
0.82
+15.74%
300
0.15
Oct 14, 2026
0.71
0.71
0.71
0.71
0.71
-1.26%
3,914
1.96
Oct 13, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
0
0.00
Oct 12, 2026
0.71
0.71
0.71
0.71
0.71
-8.46%
409
0.20
Oct 09, 2026
0.82
0.82
0.78
0.78
0.78
0.00%
0
0.00
Oct 08, 2026
0.82
0.82
0.78
0.78
0.78
0.00%
0
0.00
Oct 07, 2026
0.82
0.82
0.78
0.78
0.78
0.00%
0
0.00
Oct 06, 2026
0.82
0.82
0.78
0.78
0.78
0.00%
0
0.00
Oct 05, 2026
0.82
0.82
0.78
0.78
0.78
0.00%
0
0.00
Oct 02, 2026
0.82
0.82
0.78
0.78
0.78
-2.50%
10,050
5.38
Oct 01, 2026
0.80
0.80
0.80
0.80
0.80
-2.32%
180
0.10
Sep 30, 2026
0.79
0.82
0.79
0.82
0.82
+2.50%
15,000
9.20
Sep 29, 2026
0.80
0.86
0.74
0.80
0.80
-0.13%
0
0.00
Sep 28, 2026
0.80
0.89
0.71
0.80
0.80
-4.76%
0
0.00
Sep 25, 2026
0.84
0.92
0.77
0.84
0.84
+0.24%
0
0.00
Sep 24, 2026
0.84
0.91
0.76
0.84
0.84
-2.67%
0
0.00
Sep 23, 2026
0.86
0.94
0.82
0.86
0.86
+5.26%
18,315
8.23
Sep 22, 2026
0.82
0.87
0.77
0.82
0.82
0.00%
0
0.00
Sep 21, 2026
0.88
0.88
0.82
0.82
0.82
-2.73%
1,151
0.51
Sep 18, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Sep 17, 2026
0.84
0.84
0.84
0.84
0.84
-7.99%
10,000
4.43
Sep 16, 2026
0.91
0.91
0.91
0.91
0.91
-16.15%
100
0.03
Sep 15, 2026
0.99
1.09
0.99
1.09
1.09
0.00%
0
0.00
Sep 14, 2026
0.99
1.09
0.99
1.09
1.09
0.00%
0
0.00
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
Rows:
50