ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,179.20
      0.60%
      Dow Jones
      39,806.77
      -0.49%
      Brent Oil
      83.16
      -0.44%
      Bitcoin
      71,195.26
      -0.36%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Resolute Resources Ltd (RRL)

      7. Resolute Resources Ltd (RRL) Historical

      RRL Resolute Resources Ltd

      0.015
      0.00 (0.00%)
      May 19 2024 - Closed
      Delayed by 15 minutes

      RRL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.015 0.005 50.00% 0.015 0.015 0.015 5,000
      May 16 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 1,894,000
      May 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 68,203
      May 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 17,000
      May 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 45
      May 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 09 2024 0.015 0.005 50.00% 0.015 0.015 0.015 82,000
      May 08 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 50,000
      May 07 2024 0.015 0.00 0.00% 0.015 0.015 0.015 6,000
      May 06 2024 0.015 0.005 50.00% 0.015 0.015 0.015 4,700
      May 03 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      May 02 2024 0.01 -0.005 -33.33% 0.015 0.015 0.01 161,000
      May 01 2024 0.015 0.005 50.00% 0.015 0.015 0.015 9,000
      Apr 30 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      Apr 29 2024 0.01 0.00 0.00% 0.01 0.01 0.01 1,000
      Apr 26 2024 0.01 0.00 0.00% 0.01 0.01 0.01 2,000
      Apr 25 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      Apr 24 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      Apr 23 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      Apr 22 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      Apr 19 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      Apr 18 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 10,000
      Apr 17 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Apr 16 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Apr 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 5,004
      Apr 12 2024 0.015 0.00 0.00% 0.015 0.015 0.015 100,000
      Apr 11 2024 0.015 0.00 0.00% 0.015 0.015 0.015 90,000
      Apr 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Apr 09 2024 0.015 0.00 0.00% 0.015 0.015 0.015 100,000
      Apr 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Apr 05 2024 0.015 0.005 50.00% 0.015 0.015 0.015 10,000
      Apr 04 2024 0.01 0.00 0.00% 0.015 0.015 0.01 52,000
      Apr 03 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 238,018
      Apr 02 2024 0.015 0.005 50.00% 0.01 0.015 0.01 448,263
      Apr 01 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 352,500
      Mar 28 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 27 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 26 2024 0.015 0.00 0.00% 0.015 0.015 0.015 10,000
      Mar 25 2024 0.015 0.00 0.00% 0.015 0.015 0.015 282,200
      Mar 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 20,000
      Mar 21 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 20 2024 0.015 0.00 0.00% 0.015 0.015 0.015 279,000
      Mar 19 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 18 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 166,000
      Mar 15 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 14 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 13 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 11 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 07 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 06 2024 0.02 0.00 0.00% 0.015 0.02 0.015 51,312
      Mar 05 2024 0.02 0.005 33.33% 0.015 0.02 0.015 98,000
      Mar 04 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 150,000
      Mar 01 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 29 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 28 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 27 2024 0.02 0.00 0.00% 0.015 0.02 0.015 60,000
      Feb 26 2024 0.02 0.00 0.00% 0.015 0.02 0.015 174,700
      Feb 23 2024 0.02 0.00 0.00% 0.015 0.02 0.015 79,000
      Feb 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 210,000
      Feb 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 313,000

      Your Recent History

      TSXV
      RRL
      Resolute Resources
      LSE
      DRGG
      Lg China
      Delayed Upgrade Clock