ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.49
0.00%
US Tech 100
19,481.20
0.38%
S&P 500
5,487.03
0.00%
US Dollar vs CAD
1.3709
0.02%
Bitcoin
66,019.11
1.62%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Resolute Mining Ltd (RSM)

  7. Resolute Mining Ltd (RSM) Historical

RSM Resolute Mining Ltd

0.3296
0.0086 (2.68%)
06:30:00 - Realtime Data

RSM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.3204 0.0094 3.02% 0.3168 0.3204 0.3168 59,800
Jun 18 2024 0.311 0.011 3.67% 0.3034 0.311 0.3034 14,900
Jun 17 2024 0.30 -0.0202 -6.31% 0.3114 0.3114 0.30 68,000
Jun 14 2024 0.3202 -0.01 -3.03% 0.3202 0.3202 0.3202 10,500
Jun 13 2024 0.3302 -0.0144 -4.18% 0.3344 0.3398 0.3278 24,544
Jun 12 2024 0.3446 0.0186 5.71% 0.324 0.346 0.3224 127,500
Jun 11 2024 0.326 -0.0032 -0.97% 0.3214 0.3386 0.3212 110,808
Jun 10 2024 0.3292 -0.0002 -0.06% 0.3268 0.3292 0.3268 7,300
Jun 07 2024 0.3294 -0.0004 -0.12% 0.3512 0.3592 0.3284 334,553
Jun 06 2024 0.3298 -0.0002 -0.06% 0.3222 0.3298 0.3222 22,800
Jun 05 2024 0.33 0.0208 6.73% 0.3202 0.3312 0.3164 121,328
Jun 04 2024 0.3092 -0.0158 -4.86% 0.3262 0.3262 0.3002 235,300
Jun 03 2024 0.325 -0.0056 -1.69% 0.3404 0.3404 0.325 29,000
May 31 2024 0.3306 -0.0062 -1.84% 0.3448 0.3448 0.3306 66,072
May 30 2024 0.3368 -0.008 -2.32% 0.3366 0.3368 0.3202 38,250
May 29 2024 0.3448 0.0198 6.09% 0.3368 0.3448 0.335 139,311
May 28 2024 0.325 0.0052 1.63% 0.3294 0.3398 0.325 67,484
May 27 2024 0.3198 -0.002 -0.62% 0.312 0.3198 0.312 63,070
May 24 2024 0.3218 0.0138 4.48% 0.3148 0.3218 0.31 77,195
May 23 2024 0.308 -0.0074 -2.35% 0.3122 0.3152 0.308 96,336
May 22 2024 0.3154 0.0172 5.77% 0.32 0.3278 0.3154 726,082
May 21 2024 0.2982 0.005 1.71% 0.3078 0.3078 0.2982 103,052
May 20 2024 0.2932 -0.005 -1.68% 0.2998 0.3058 0.2932 129,500
May 17 2024 0.2982 0.0054 1.84% 0.2866 0.2982 0.2804 95,556
May 16 2024 0.2928 0.0166 6.01% 0.2896 0.2948 0.2896 138,678
May 15 2024 0.2762 0.00 0.00% 0.2892 0.2896 0.276 35,792
May 14 2024 0.2762 -0.0036 -1.29% 0.28 0.2826 0.276 358,579
May 13 2024 0.2798 -0.0098 -3.38% 0.2846 0.2846 0.2798 96,394
May 10 2024 0.2896 0.0202 7.50% 0.2702 0.2898 0.2702 218,142
May 09 2024 0.2694 0.0076 2.90% 0.262 0.2694 0.2524 31,112
May 08 2024 0.2618 0.0046 1.79% 0.26 0.2618 0.26 8,400
May 07 2024 0.2572 -0.003 -1.15% 0.2698 0.2698 0.2572 83,941
May 06 2024 0.2602 0.0012 0.46% 0.2622 0.2674 0.26 50,800
May 03 2024 0.259 -0.0012 -0.46% 0.26 0.26 0.2582 77,255
May 02 2024 0.2602 0.005 1.96% 0.2678 0.2678 0.2548 82,192
Apr 30 2024 0.2552 -0.0112 -4.20% 0.2562 0.2562 0.2552 100,617
Apr 29 2024 0.2664 0.0206 8.38% 0.2666 0.2666 0.26 72,500
Apr 26 2024 0.2458 -0.007 -2.77% 0.2482 0.2574 0.2456 96,150
Apr 25 2024 0.2528 0.0126 5.25% 0.2566 0.2566 0.2412 38,388
Apr 24 2024 0.2402 -0.012 -4.76% 0.2402 0.2402 0.2398 51,200
Apr 23 2024 0.2522 0.0024 0.96% 0.2568 0.26 0.2522 184,718
Apr 22 2024 0.2498 -0.015 -5.66% 0.2506 0.2572 0.2498 157,680
Apr 19 2024 0.2648 0.0028 1.07% 0.2582 0.2648 0.256 198,875
Apr 18 2024 0.262 0.002 0.77% 0.2582 0.264 0.2562 82,901
Apr 17 2024 0.26 0.0052 2.04% 0.261 0.2748 0.26 251,357
Apr 16 2024 0.2548 -0.0292 -10.28% 0.2602 0.264 0.245 417,396
Apr 15 2024 0.284 -0.001 -0.35% 0.2998 0.2998 0.2838 246,277
Apr 12 2024 0.285 0.0046 1.64% 0.294 0.2998 0.28 372,825
Apr 11 2024 0.2804 -0.0054 -1.89% 0.2804 0.29 0.2782 72,177
Apr 10 2024 0.2858 0.0056 2.00% 0.281 0.2946 0.2722 164,092
Apr 09 2024 0.2802 -0.0134 -4.56% 0.2886 0.2886 0.2802 34,367
Apr 08 2024 0.2936 0.0038 1.31% 0.2832 0.2936 0.282 126,451
Apr 05 2024 0.2898 0.011 3.95% 0.275 0.2898 0.2716 113,900
Apr 04 2024 0.2788 0.006 2.20% 0.2686 0.28 0.2678 125,274
Apr 03 2024 0.2728 0.003 1.11% 0.2584 0.2728 0.2584 104,101
Apr 02 2024 0.2698 0.0088 3.37% 0.261 0.2748 0.261 135,465
Mar 28 2024 0.261 0.0354 15.69% 0.2498 0.2698 0.2498 217,828
Mar 27 2024 0.2256 0.0054 2.45% 0.2302 0.2302 0.2256 14,900
Mar 26 2024 0.2202 -0.0146 -6.22% 0.2194 0.2202 0.2194 18,000
Mar 25 2024 0.2348 0.0136 6.15% 0.2202 0.2358 0.2202 134,463
Mar 22 2024 0.2212 -0.0184 -7.68% 0.2258 0.231 0.2206 75,000

Your Recent History

TG
RSM
Resolute Mining
TSXV
GI.H
Gem International Resour...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved