S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Resolute Mining Limited (RSG)
Resolute Mining Limited (RSG) Historical

RSG Resolute Mining Limited

0.505

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 20 minutes

RSG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.4925	0.0225	4.79%	0.485	0.495	0.48	13,943,466
May 17 2024	0.47	-0.02	-4.08%	0.475	0.4825	0.465	6,106,453
May 16 2024	0.49	0.03	6.52%	0.47	0.49	0.47	10,619,943
May 15 2024	0.46	-0.01	-2.13%	0.47	0.47	0.4525	6,165,434
May 14 2024	0.47	0.01	2.17%	0.465	0.475	0.4525	8,052,622
May 13 2024	0.46	0.005	1.10%	0.46	0.47	0.45	5,724,316
May 10 2024	0.455	0.025	5.81%	0.44	0.465	0.44	11,777,219
May 09 2024	0.43	-0.002	-0.46%	0.435	0.435	0.425	3,313,410
May 08 2024	0.432	-0.0005	-0.12%	0.425	0.435	0.425	4,367,614
May 07 2024	0.4325	0.015	3.59%	0.435	0.435	0.4225	6,339,577
May 06 2024	0.4175	-0.0025	-0.60%	0.42	0.425	0.4075	7,571,611
May 03 2024	0.42	-0.015	-3.45%	0.43	0.43	0.4075	8,552,290
May 02 2024	0.435	0.015	3.57%	0.435	0.445	0.4275	7,521,409
May 01 2024	0.42	-0.0075	-1.75%	0.41	0.4225	0.41	9,595,633
Apr 30 2024	0.4275	0.0075	1.79%	0.425	0.435	0.42	7,017,146
Apr 29 2024	0.42	0.005	1.20%	0.415	0.425	0.41	6,901,376
Apr 26 2024	0.415	0.0075	1.84%	0.405	0.4175	0.40	10,843,905
Apr 24 2024	0.4075	-0.005	-1.21%	0.415	0.42	0.405	10,963,250
Apr 23 2024	0.4125	-0.0125	-2.94%	0.41	0.415	0.405	9,636,288
Apr 22 2024	0.425	-0.02	-4.49%	0.44	0.4475	0.42	7,440,135
Apr 19 2024	0.445	0.0075	1.71%	0.44	0.455	0.4375	6,804,763
Apr 18 2024	0.4375	-0.01	-2.23%	0.435	0.445	0.435	5,840,041
Apr 17 2024	0.4475	0.01	2.29%	0.425	0.455	0.425	11,343,862
Apr 16 2024	0.4375	-0.05	-10.26%	0.48	0.48	0.43	31,192,178
Apr 15 2024	0.4875	-0.005	-1.02%	0.49	0.495	0.48	6,091,473
Apr 12 2024	0.4925	0.02	4.23%	0.485	0.50	0.4825	11,866,630
Apr 11 2024	0.4725	-0.0025	-0.53%	0.46	0.48	0.455	14,266,800
Apr 10 2024	0.475	0.00	0.00%	0.47	0.48	0.47	7,616,020
Apr 09 2024	0.475	-0.0075	-1.55%	0.485	0.485	0.47	9,746,668
Apr 08 2024	0.4825	0.02	4.32%	0.475	0.485	0.46	13,510,465
Apr 05 2024	0.4625	0.005	1.09%	0.45	0.465	0.4475	10,826,586
Apr 04 2024	0.4575	0.015	3.39%	0.455	0.465	0.45	8,998,212
Apr 03 2024	0.4425	0.005	1.14%	0.445	0.455	0.435	16,408,232
Apr 02 2024	0.4375	0.0025	0.57%	0.445	0.445	0.43	9,338,817
Mar 28 2024	0.435	0.045	11.54%	0.395	0.435	0.395	18,873,471
Mar 27 2024	0.39	0.01	2.63%	0.38	0.39	0.38	5,731,305
Mar 26 2024	0.38	0.005	1.33%	0.38	0.39	0.375	7,841,436
Mar 25 2024	0.375	-0.005	-1.32%	0.375	0.385	0.3725	5,416,027
Mar 22 2024	0.38	-0.0175	-4.40%	0.385	0.392	0.375	7,685,451
Mar 21 2024	0.3975	0.03	8.16%	0.385	0.4025	0.3825	14,273,908
Mar 20 2024	0.3675	-0.015	-3.92%	0.375	0.38	0.365	4,562,513
Mar 19 2024	0.3825	0.015	4.08%	0.37	0.385	0.37	6,447,171
Mar 18 2024	0.3675	-0.0025	-0.68%	0.37	0.37	0.36	5,301,717
Mar 15 2024	0.37	0.00	0.00%	0.37	0.375	0.362	9,042,760
Mar 14 2024	0.37	0.00	0.00%	0.375	0.385	0.37	7,136,621
Mar 13 2024	0.37	-0.0125	-3.27%	0.375	0.375	0.365	6,126,182
Mar 12 2024	0.3825	0.0025	0.66%	0.38	0.3875	0.3775	4,999,876
Mar 11 2024	0.38	-0.0075	-1.94%	0.38	0.385	0.37	7,393,124
Mar 07 2024	0.3875	-0.0075	-1.90%	0.405	0.405	0.385	10,877,946
Mar 06 2024	0.395	0.0225	6.04%	0.375	0.395	0.375	8,510,618
Mar 05 2024	0.3725	-0.0075	-1.97%	0.38	0.385	0.367	6,558,496
Mar 04 2024	0.38	0.01	2.70%	0.385	0.39	0.365	14,095,884
Mar 03 2024	0.37	0.02	5.71%	0.375	0.385	0.365	10,744,211
Feb 29 2024	0.35	0.015	4.48%	0.345	0.355	0.34	8,657,226
Feb 28 2024	0.335	0.005	1.52%	0.33	0.34	0.325	5,908,274
Feb 27 2024	0.33	-0.005	-1.49%	0.34	0.345	0.33	5,662,746
Feb 26 2024	0.335	-0.01	-2.90%	0.345	0.345	0.33	5,146,020
Feb 25 2024	0.345	0.0025	0.73%	0.345	0.35	0.345	1,190,647
Feb 22 2024	0.3425	0.00	0.00%	0.345	0.35	0.3375	3,399,039
Feb 21 2024	0.3425	-0.0025	-0.72%	0.345	0.35	0.34	4,155,447
Feb 20 2024	0.345	-0.015	-4.17%	0.355	0.36	0.3425	5,992,574

Resolute Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions