XNAS
Datos históricos de Resolution Minerals Ltd. Sponsored ADR
Resolution Minerals Ltd. Sponsored ADR · RML
$5.20
▲ +0.16 (+2.92%)
Última operación · 10/10/2026, 17:40:58 UTC
- Variación en el periodo
- −54.22%
- Máximo
- US$14.75
- 9 de septiembre de 2026
- Mínimo
- US$5.25
- 9 de octubre de 2026
- Volumen medio diario
- 0.12 M
Del 9 de septiembre de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.38 | 5.52 | 5.25 | 5.31 | +0.95% | 6,017 |
| 8 oct 2026 | 5.32 | 5.65 | 5.26 | 5.26 | −4.01% | 2,692.753 |
| 7 oct 2026 | 5.35 | 5.60 | 5.35 | 5.48 | −0.72% | 7,319.753 |
| 6 oct 2026 | 5.48 | 5.52 | 5.32 | 5.52 | −0.18% | 10,569.303 |
| 5 oct 2026 | 5.57 | 5.57 | 5.53 | 5.53 | +0.55% | 1,959.128 |
| 2 oct 2026 | 5.42 | 5.50 | 5.31 | 5.50 | +0.73% | 5,404.753 |
| 1 oct 2026 | 5.48 | 5.57 | 5.31 | 5.46 | −3.87% | 9,438.396 |
| 30 sep 2026 | 5.66 | 5.85 | 5.66 | 5.68 | −2.07% | 12,146.57 |
| 29 sep 2026 | 5.83 | 5.97 | 5.80 | 5.80 | −1.02% | 10,629.602 |
| 28 sep 2026 | 6.10 | 6.15 | 5.86 | 5.86 | −8.15% | 57,643.081 |
| 25 sep 2026 | 6.37 | 6.56 | 6.16 | 6.38 | +0.16% | 18,679.021 |
| 24 sep 2026 | 6.10 | 6.46 | 6.10 | 6.37 | +2.08% | 33,152.9 |
| 23 sep 2026 | 5.95 | 6.35 | 5.90 | 6.24 | 0.00% | 32,239.17 |
| 22 sep 2026 | 6.33 | 6.48 | 6.01 | 6.24 | +0.56% | 154,890.829 |
| 21 sep 2026 | 6.45 | 6.45 | 6.11 | 6.21 | −1.97% | 13,180.58 |
| 18 sep 2026 | 6.20 | 6.50 | 6.10 | 6.33 | +2.93% | 30,497.413 |
| 17 sep 2026 | 6.36 | 7.01 | 5.80 | 6.15 | −4.21% | 37,408.582 |
| 16 sep 2026 | 6.59 | 6.86 | 6.41 | 6.42 | −3.60% | 28,582.154 |
| 15 sep 2026 | 7.14 | 7.20 | 6.39 | 6.66 | −10.72% | 82,483.616 |
| 14 sep 2026 | 7.36 | 7.46 | 7.00 | 7.46 | −3.87% | 121,017.31 |
| 11 sep 2026 | 8.26 | 8.26 | 7.57 | 7.76 | −9.03% | 123,611.439 |
| 10 sep 2026 | 8.61 | 9.50 | 8.50 | 8.53 | −26.47% | 287,139.307 |
| 9 sep 2026 | 14.16 | 14.75 | 10.20 | 11.60 | — | 1.62 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.