Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Resolute Mining Limited (RMGGF)

0.3400
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.34000.34000.34000.34000.3400200
May 1, 20250.34000.44000.34000.38000.3800151,100
Apr 30, 20250.29000.29000.29000.29000.29002,000
Apr 29, 20250.33000.33000.33000.33000.3300400
Apr 28, 20250.34000.34000.33000.34000.340052,800
Apr 25, 20250.32000.32000.32000.32000.3200-
Apr 24, 20250.32000.32000.32000.32000.3200-
Apr 23, 20250.32000.32000.32000.32000.3200-
Apr 22, 20250.32000.32000.32000.32000.3200100
Apr 21, 20250.31000.31000.31000.31000.3100-
Apr 17, 20250.29000.31000.29000.31000.310024,500
Apr 16, 20250.28000.28000.28000.28000.2800-
Apr 15, 20250.28000.28000.28000.28000.2800-
Apr 14, 20250.28000.28000.28000.28000.2800-
Apr 11, 20250.28000.28000.28000.28000.280010,000
Apr 10, 20250.25000.25000.25000.25000.2500-
Apr 9, 20250.25000.25000.25000.25000.2500-
Apr 8, 20250.25000.25000.25000.25000.2500-
Apr 7, 20250.25000.25000.25000.25000.2500-
Apr 4, 20250.25000.25000.25000.25000.250033,800
Apr 3, 20250.31000.31000.31000.31000.3100-
Apr 2, 20250.31000.31000.31000.31000.31005,000
Apr 1, 20250.30000.30000.30000.30000.3000-
Mar 31, 20250.30000.30000.30000.30000.3000-
Mar 28, 20250.30000.30000.30000.30000.3000-
Mar 27, 20250.30000.30000.30000.30000.3000-
Mar 26, 20250.30000.30000.30000.30000.3000-
Mar 25, 20250.30000.30000.30000.30000.3000-
Mar 24, 20250.30000.30000.30000.30000.3000-
Mar 21, 20250.30000.30000.30000.30000.3000300
Mar 20, 20250.30000.30000.30000.30000.300060,000
Mar 19, 20250.26000.26000.26000.26000.2600-
Mar 18, 20250.26000.26000.26000.26000.2600-
Mar 17, 20250.26000.26000.26000.26000.2600-
Mar 14, 20250.26000.26000.26000.26000.2600-
Mar 13, 20250.26000.26000.26000.26000.2600-
Mar 12, 20250.26000.26000.26000.26000.2600-
Mar 11, 20250.26000.26000.26000.26000.2600-
Mar 10, 20250.26000.26000.26000.26000.26005,000
Mar 7, 20250.22000.22000.22000.22000.2200-
Mar 6, 20250.22000.22000.22000.22000.2200-
Mar 5, 20250.25000.25000.22000.22000.22001,000
Mar 4, 20250.23000.23000.23000.23000.23005,000
Mar 3, 20250.24000.24000.24000.24000.2400-
Feb 28, 20250.24000.24000.24000.24000.2400-
Feb 27, 20250.24000.24000.24000.24000.2400-
Feb 26, 20250.24000.24000.24000.24000.2400-
Feb 25, 20250.24000.24000.24000.24000.2400-
Feb 24, 20250.24000.24000.24000.24000.24005,000
Feb 21, 20250.25000.25000.25000.25000.250016,000
Feb 20, 20250.24000.24000.24000.24000.2400-
Feb 19, 20250.24000.24000.24000.24000.2400-
Feb 18, 20250.24000.24000.24000.24000.2400-
Feb 14, 20250.24000.24000.24000.24000.240010,000
Feb 13, 20250.24000.24000.24000.24000.2400-
Feb 12, 20250.24000.24000.24000.24000.240010,000
Feb 11, 20250.26000.26000.26000.26000.2600-
Feb 10, 20250.26000.26000.26000.26000.2600-
Feb 7, 20250.26000.26000.26000.26000.2600-
Feb 6, 20250.26000.26000.26000.26000.2600-
Feb 5, 20250.26000.26000.26000.26000.2600-
Feb 4, 20250.26000.26000.26000.26000.2600-
Feb 3, 20250.26000.26000.26000.26000.2600-
Jan 31, 20250.26000.26000.26000.26000.2600-
Jan 30, 20250.26000.26000.26000.26000.2600-
Jan 29, 20250.27000.27000.21000.26000.260027,200
Jan 28, 20250.27000.27000.27000.27000.2700-
Jan 27, 20250.27000.27000.27000.27000.2700-
Jan 24, 20250.27000.27000.27000.27000.2700-
Jan 23, 20250.27000.27000.27000.27000.2700-
Jan 22, 20250.27000.27000.27000.27000.2700-
Jan 21, 20250.27000.27000.27000.27000.2700-
Jan 17, 20250.27000.27000.27000.27000.2700-
Jan 16, 20250.27000.27000.27000.27000.2700-
Jan 15, 20250.27000.27000.27000.27000.27001,200
Jan 14, 20250.25000.25000.25000.25000.2500-
Jan 13, 20250.25000.25000.25000.25000.2500-
Jan 10, 20250.25000.25000.25000.25000.2500-
Jan 8, 20250.25000.25000.25000.25000.2500-
Jan 7, 20250.25000.25000.25000.25000.2500-
Jan 6, 20250.25000.25000.25000.25000.25003,000
Jan 3, 20250.25000.28000.25000.28000.28007,000
Jan 2, 20250.22000.22000.22000.22000.2200-
Dec 31, 20240.22000.22000.22000.22000.22007,000
Dec 30, 20240.22000.22000.22000.22000.2200-
Dec 27, 20240.24000.24000.22000.22000.2200500
Dec 26, 20240.25000.25000.25000.25000.25001,000
Dec 24, 20240.24000.24000.24000.24000.2400-
Dec 23, 20240.22000.24000.22000.24000.24001,500
Dec 20, 20240.25000.25000.25000.25000.2500-
Dec 19, 20240.25000.25000.25000.25000.2500-
Dec 18, 20240.24000.25000.24000.25000.2500200,200
Dec 17, 20240.22000.22000.22000.22000.220012,200
Dec 16, 20240.27000.27000.27000.27000.2700-
Dec 13, 20240.27000.27000.27000.27000.2700-
Dec 12, 20240.27000.27000.27000.27000.27005,000
Dec 11, 20240.26000.26000.26000.26000.2600300
Dec 10, 20240.28000.28000.28000.28000.2800-
Dec 9, 20240.28000.28000.28000.28000.28004,000
Dec 6, 20240.28000.28000.28000.28000.28005,000
Dec 5, 20240.28000.28000.28000.28000.2800200
Dec 4, 20240.28000.29000.28000.29000.2900106,200
Dec 3, 20240.27000.27000.27000.27000.2700-
Dec 2, 20240.27000.27000.27000.27000.27003,000
Nov 29, 20240.28000.28000.27000.27000.270055,400
Nov 27, 20240.26000.27000.26000.26000.26009,400
Nov 26, 20240.26000.27000.26000.27000.27006,600
Nov 25, 20240.28000.28000.28000.28000.2800-
Nov 22, 20240.28000.28000.28000.28000.2800-
Nov 21, 20240.28000.28000.28000.28000.28001,000
Nov 20, 20240.26000.26000.26000.26000.26005,000
Nov 19, 20240.24000.24000.24000.24000.2400-
Nov 18, 20240.24000.24000.24000.24000.24004,000
Nov 15, 20240.22000.22000.22000.22000.22005,000
Nov 14, 20240.26000.26000.25000.25000.250031,900
Nov 13, 20240.27000.27000.27000.27000.27005,000
Nov 12, 20240.31000.31000.28000.28000.28003,100
Nov 11, 20240.30000.32000.29000.29000.2900108,000
Nov 8, 20240.50000.50000.50000.50000.5000-
Nov 7, 20240.50000.50000.50000.50000.5000-
Nov 6, 20240.50000.50000.50000.50000.5000-
Nov 5, 20240.50000.50000.50000.50000.5000-
Nov 4, 20240.50000.50000.50000.50000.500033,000
Nov 1, 20240.51000.51000.51000.51000.5100-
Oct 31, 20240.52000.52000.51000.51000.510045,000
Oct 30, 20240.52000.52000.52000.52000.5200-
Oct 29, 20240.52000.52000.52000.52000.520015,000
Oct 28, 20240.59000.59000.59000.59000.5900-
Oct 25, 20240.59000.59000.59000.59000.5900-
Oct 24, 20240.59000.59000.59000.59000.59001,200
Oct 23, 20240.59000.59000.59000.59000.590012,000
Oct 22, 20240.59000.59000.59000.59000.59002,000
Oct 21, 20240.57000.57000.57000.57000.57003,800
Oct 18, 20240.57000.57000.57000.57000.570010,000
Oct 17, 20240.55000.55000.55000.55000.5500-
Oct 16, 20240.55000.55000.55000.55000.5500500
Oct 15, 20240.48000.48000.48000.48000.4800-
Oct 14, 20240.48000.48000.48000.48000.4800-
Oct 11, 20240.48000.48000.48000.48000.4800-
Oct 10, 20240.48000.48000.48000.48000.48004,800
Oct 9, 20240.42000.42000.42000.42000.4200900
Oct 8, 20240.48000.48000.48000.48000.4800-
Oct 7, 20240.48000.48000.48000.48000.4800-
Oct 4, 20240.48000.48000.48000.48000.4800200
Oct 3, 20240.49000.49000.48000.48000.4800600
Oct 2, 20240.51000.51000.51000.51000.5100-
Oct 1, 20240.51000.51000.51000.51000.5100200
Sep 30, 20240.50000.50000.50000.50000.5000100
Sep 27, 20240.50000.50000.50000.50000.5000-
Sep 26, 20240.50000.50000.50000.50000.500064,500
Sep 25, 20240.48000.50000.48000.50000.5000300
Sep 24, 20240.49000.49000.49000.49000.490011,300
Sep 23, 20240.49000.49000.49000.49000.4900-
Sep 20, 20240.48000.49000.48000.49000.4900300
Sep 19, 20240.48000.48000.48000.48000.4800-
Sep 18, 20240.48000.48000.48000.48000.4800-
Sep 17, 20240.48000.48000.48000.48000.4800-
Sep 16, 20240.48000.48000.48000.48000.4800-
Sep 13, 20240.45000.48000.45000.48000.480049,900
Sep 12, 20240.42000.42000.42000.42000.4200-
Sep 11, 20240.42000.42000.42000.42000.4200-
Sep 10, 20240.42000.42000.42000.42000.42005,000
Sep 9, 20240.42000.42000.42000.42000.4200-
Sep 6, 20240.42000.42000.42000.42000.4200-
Sep 5, 20240.42000.42000.42000.42000.4200-
Sep 4, 20240.42000.42000.42000.42000.4200-
Sep 3, 20240.42000.42000.42000.42000.4200-
Aug 30, 20240.42000.42000.42000.42000.4200-
Aug 29, 20240.42000.42000.42000.42000.4200-
Aug 28, 20240.42000.42000.42000.42000.4200-
Aug 27, 20240.42000.42000.42000.42000.4200-
Aug 26, 20240.42000.42000.42000.42000.4200-
Aug 23, 20240.42000.42000.42000.42000.4200-
Aug 22, 20240.42000.42000.42000.42000.4200-
Aug 21, 20240.42000.42000.42000.42000.420010,000
Aug 20, 20240.44000.44000.44000.44000.44008,600
Aug 19, 20240.43000.43000.43000.43000.430010,000
Aug 16, 20240.44000.44000.44000.44000.4400-
Aug 15, 20240.44000.44000.44000.44000.4400-
Aug 14, 20240.44000.44000.44000.44000.4400-
Aug 13, 20240.44000.44000.44000.44000.4400-
Aug 12, 20240.44000.44000.44000.44000.4400-
Aug 9, 20240.44000.44000.44000.44000.4400-
Aug 8, 20240.44000.44000.44000.44000.4400-
Aug 7, 20240.44000.44000.44000.44000.4400-
Aug 6, 20240.44000.44000.44000.44000.4400-
Aug 5, 20240.44000.44000.44000.44000.4400-
Aug 2, 20240.44000.44000.44000.44000.4400-
Aug 1, 20240.44000.44000.44000.44000.4400-
Jul 31, 20240.44000.44000.44000.44000.4400-
Jul 30, 20240.44000.44000.44000.44000.4400-
Jul 29, 20240.44000.44000.44000.44000.4400-
Jul 26, 20240.44000.44000.44000.44000.44007,000
Jul 25, 20240.44000.44000.44000.44000.44005,000
Jul 24, 20240.43000.43000.43000.43000.4300-
Jul 23, 20240.43000.43000.43000.43000.4300-
Jul 22, 20240.43000.43000.43000.43000.4300-
Jul 19, 20240.43000.43000.43000.43000.430012,000
Jul 18, 20240.46000.46000.46000.46000.460012,500
Jul 17, 20240.44000.44000.41000.41000.410015,100
Jul 16, 20240.44000.44000.44000.44000.44002,000
Jul 15, 20240.43000.43000.43000.43000.4300-
Jul 12, 20240.43000.43000.43000.43000.4300-
Jul 11, 20240.43000.43000.43000.43000.4300-
Jul 10, 20240.43000.43000.43000.43000.4300-
Jul 9, 20240.43000.43000.43000.43000.4300-
Jul 8, 20240.43000.43000.43000.43000.43008,000
Jul 5, 20240.38000.38000.38000.38000.380010,000
Jul 3, 20240.38000.38000.38000.38000.3800-
Jul 2, 20240.38000.38000.38000.38000.3800100
Jul 1, 20240.34000.34000.34000.34000.34002,100
Jun 28, 20240.34000.34000.34000.34000.3400-
Jun 27, 20240.34000.34000.34000.34000.3400200
Jun 26, 20240.32000.32000.32000.32000.320015,000
Jun 25, 20240.32000.32000.32000.32000.3200-
Jun 24, 20240.32000.32000.32000.32000.3200-
Jun 21, 20240.35000.35000.32000.32000.320020,500
Jun 20, 20240.35000.35000.35000.35000.3500-
Jun 18, 20240.35000.35000.35000.35000.3500-
Jun 17, 20240.35000.35000.35000.35000.3500-
Jun 14, 20240.35000.35000.35000.35000.35002,000
Jun 13, 20240.42000.42000.42000.42000.4200-
Jun 12, 20240.42000.42000.42000.42000.4200-
Jun 11, 20240.42000.42000.42000.42000.4200-
Jun 10, 20240.38000.42000.37000.42000.42009,000
Jun 7, 20240.41000.41000.41000.41000.41001,700
Jun 6, 20240.32000.40000.32000.40000.40007,700
Jun 5, 20240.40000.40000.40000.40000.4000-
Jun 4, 20240.40000.40000.40000.40000.4000-
Jun 3, 20240.40000.40000.40000.40000.40006,000
May 31, 20240.36000.36000.36000.36000.3600-
May 30, 20240.36000.36000.36000.36000.3600100
May 29, 20240.36000.36000.36000.36000.36006,100
May 28, 20240.35000.35000.35000.35000.3500-
May 24, 20240.35000.35000.35000.35000.3500-
May 23, 20240.35000.35000.35000.35000.3500800
May 22, 20240.33000.33000.33000.33000.3300-
May 21, 20240.33000.33000.33000.33000.330039,000
May 20, 20240.27000.27000.27000.27000.2700-
May 17, 20240.27000.27000.27000.27000.2700-
May 16, 20240.27000.27000.27000.27000.2700-
May 15, 20240.27000.27000.27000.27000.2700-
May 14, 20240.27000.27000.27000.27000.2700-
May 13, 20240.27000.27000.27000.27000.2700-
May 10, 20240.27000.27000.27000.27000.2700-
May 9, 20240.27000.27000.27000.27000.2700-
May 8, 20240.27000.27000.27000.27000.2700-
May 7, 20240.27000.27000.27000.27000.2700-
May 6, 20240.28000.28000.27000.27000.270011,000
May 3, 20240.28000.28000.28000.28000.28001,000

Related Tickers

B7U.F Galiano Gold Inc.
1.1450
-3.38%
 
TSG.V TriStar Gold, Inc.
0.1650
-2.94%
 
AAUGF Aero Energy Limited
0.0160
0.00%
 
STLRF STLLR Gold Inc.
0.7500
-1.12%
 
TDRRF Tudor Gold Corp.
0.4270
0.00%
 
RVLGF Revival Gold Inc.
0.2940
+0.17%
 
RMRDF Radisson Mining Resources Inc.
0.2162
+0.09%
 
LN.TO Loncor Gold Inc.
0.5700
-5.00%
 
BYAGF Banyan Gold Corp.
0.1930
+4.32%
 
LOMLF Lion One Metals Limited
0.2100
-0.24%