Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 20-Dec-05 07:56:52 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RSG) RESOLUTE MINING LIMITED home page...

     Prev Section TOC    Company Info for RSG    Fundamental Next Section
Listing Code RSG
Listing Name RESOLUTE MINING LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Fri Dec 04 12:20:06 AEDT 2020
ISIN Name RESOLUTE MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RSG6


Maximum Price date available .. Friday 4th December 2020
Latest price with VOLUME for RSG .. Friday 4th December 2020

RSG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Dec 04 12:20:06 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company RSG
DATE ### ### 2020-09-29 ### 2020-05-29
SHARE PRICE 0.79 ### 0.955 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 1.4975 1.4975 1.4975 ###
52Week Low ### ### ### ###

     Prev Section Fundamental    News for RSG    Options Next Section

Score Company RSG for Ownership
CtrLinksDateNewsScore
1 an >2020-11-25  2020-11-25 12:20 GMT, Price
Closed at $0.76
3
Price range $0.068 -> $3.12, for Dates 1996-Jul-01 Mon -> 2020-Nov-25 Wed
 
2< an >2018-10-12  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 2c
UNFRANKED 100%CFI OPT TO ELECT GOLD
0 %Percentage Franked
 
3< an >2018-09-03  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 2c
UNFRANKED 100%CFI OPT TO ELECT GOLD
0 %Percentage Franked
 
4< an 2018-08-31  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 2c
UNFRANKED 100%CFI OPT TO ELECT GOLD
0 %Percentage Franked
 

     Prev Section News    Options owned by RSG    Warrants Next Section
No OPTIONS for company (RSG) RESOLUTE MINING LIMITED.
     Prev Section Options    Warrants owned by RSG    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 RSGKOC ### MINI Call ### 1 0.59 A CITIWARRANTS COR
2 RSGKOD ### MINI Call ### 1 ### A CITIWARRANTS COR
3 RSGKOE ### MINI Call ### 1 0.51 A CITIWARRANTS COR
4 RSGKOP ### MINI Put ### 1 1.5847 A CITIWARRANTS COR
5 RSGKOQ ### MINI Put ### 1 ### A CITIWARRANTS COR
6 RSGKOR ### MINI Put ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (RSG) RESOLUTE MINING LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for RSG

     Prev Section Weekly    Format Enhanced Daily Prices for RSG    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (RSG) RESOLUTE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.06
2020-Dec-04 Fri 0.785 0.79 ### ### 5,905,370 4,591,425 -2.5 ### -12.8
2020-Dec-03 Thu ### 0.8 0.78 0.79 5,950,145 ### -0.6 ### ###
2020-Dec-02 Wed 0.79 0.81 0.785 ### 8,990,789 7,170,154 ### 75.7 -13.3
2020-Dec-01 Tue 0.755 0.78 0.7525 0.78 9,230,941 ### ### 87.7 ###
2020-Nov-30 Mon 0.785 0.785 0.755 0.76 ### 7,845,174 -3.2 20.0 ###
2020-Nov-27 Fri 0.785 ### 0.78 0.79 ### ### ### ### ###
2020-Nov-26 Thu ### ### ### ### 4,581,052 3,573,220 3.9 89.4 -13.3
2020-Nov-25 Wed ### 0.78 0.73 0.76 ### ### ### ### ###
2020-Nov-24 Tue 0.76 0.76 ### 0.74 10,140,276 7,579,856 ### ### ###
2020-Nov-23 Mon 0.775 0.78 0.7625 ### ### 6,568,670 ### 27.9 -12.8
2020-Nov-20 Fri 0.78 0.785 0.7625 0.77 10,538,473 8,154,143 -1.3 22.6 ###
2020-Nov-19 Thu ### ### 0.775 0.78 9,194,586 7,217,750 -1.9 ### ###
2020-Nov-18 Wed ### 0.82 0.79 0.8 6,909,529 5,562,170 -0.6 ### ###
2020-Nov-17 Tue 0.825 0.825 0.8 0.8 6,703,889 ### ### 21.3 ###
2020-Nov-16 Mon 0.825 0.83 0.82 0.825 ### 420,082 ### 69.2 -13.8
2020-Nov-13 Fri 0.81 0.825 ### ### 7,333,125 ### ### ### ###
2020-Nov-12 Thu 0.8 ### 0.79 ### 4,692,872 ### 0.6 75.9 ###
2020-Nov-11 Wed 0.825 0.84 0.8 ### 10,731,176 ### -2.4 ### ###
2020-Nov-10 Tue 0.82 0.825 ### ### ### ### ### 47.9 ###
2020-Nov-09 Mon 0.87 0.875 0.855 ### ### ### -0.6 ### ###
2020-Nov-06 Fri 0.81 0.85 0.81 0.85 12,012,556 9,970,421 ### ### ###
2020-Nov-05 Thu 0.785 ### 0.755 0.78 ### 6,093,088 ### 28.6 ###
2020-Nov-04 Wed 0.82 0.82 0.785 ### 6,285,279 ### -3.0 ### -13.3
2020-Nov-03 Tue 0.8 0.82 0.8 ### 5,998,540 ### 0.6 60.8 ###
2020-Nov-02 Mon ### 0.8 0.775 ### ### 7,876,783 ### ### -13.3
2020-Oct-30 Fri 0.8 ### 0.79 0.8 6,550,656 ### ### 77.4 ###
2020-Oct-29 Thu 0.8 0.81 0.785 ### 5,153,388 4,109,826 0.6 ### ###
2020-Oct-28 Wed 0.81 ### 0.79 0.83 ### 6,983,388 ### 80.9 ###
2020-Oct-27 Tue ### 0.82 0.8 0.81 ### ### ### ### -13.5
2020-Oct-26 Mon 0.845 0.847 ### 0.82 ### 8,078,829 -3.0 ### ###
2020-Oct-23 Fri ### 0.875 ### 0.85 12,461,529 ### ### ### ###
2020-Oct-22 Thu ### ### 0.855 0.875 24,164,882 ### -2.8 19.5 ###
2020-Oct-21 Wed ### ### ### ### 6,442,781 5,991,786 ### 79.5 ###
2020-Oct-20 Tue ### 0.945 ### ### 10,943,783 ### ### ### -15.5
2020-Oct-19 Mon 0.945 ### ### ### 7,439,945 7,142,347 0.5 ### ###
2020-Oct-16 Fri ### 0.985 0.955 ### ### ### -2.0 ### ###
2020-Oct-15 Thu ### ### ### 0.975 ### 5,255,454 ### 35.7 -16.3
2020-Oct-14 Wed ### ### 0.955 0.975 5,262,078 ### ### ### -16.3
2020-Oct-13 Tue 1 1 ### 0.985 4,700,259 4,653,256 ### ### ###
2020-Oct-12 Mon ### ### ### ### 6,757,183 ### ### ### -16.5
2020-Oct-09 Fri ### 0.977 0.945 ### ### 5,772,179 ### 78.9 ###
2020-Oct-08 Thu ### ### ### ### 5,208,320 ### -1.1 ### ###
2020-Oct-07 Wed ### 0.955 ### 0.945 5,787,320 ### ### 63.9 -15.8
2020-Oct-06 Tue ### ### 0.945 ### ### ### 1.1 ### ###
2020-Oct-05 Mon ### 0.947 ### ### ### ### ### ### ###
2020-Oct-02 Fri 0.925 0.925 ### ### 10,007,354 ### -1.6 45.7 ###
2020-Oct-01 Thu ### ### ### ### ### ### -1.1 26.8 ###
2020-Sep-30 Wed ### 0.952 ### ### ### 7,017,440 ### 42.5 -15.5
2020-Sep-29 Tue ### 0.975 0.927 ### 10,747,445 10,220,820 ### 15.5 ###
2020-Sep-28 Mon ### ### ### 0.955 16,041,170 ### ### 83.0 ###
2020-Sep-25 Fri ### ### ### ### 11,224,229 ### -1.1 ### ###
2020-Sep-24 Thu ### ### 0.885 0.89 9,670,626 ### -0.6 40.5 ###
2020-Sep-23 Wed ### ### ### ### 11,499,425 10,866,956 ### 19.4 ###
2020-Sep-22 Tue 0.955 ### ### ### ### 7,476,941 -0.5 ### ###
2020-Sep-21 Mon 1 ### ### 0.985 7,531,551 ### ### ### ###
2020-Sep-18 Fri 0.985 ### 0.985 1 11,870,826 11,870,826 1.5 ### ###
2020-Sep-17 Thu 1.025 ### ### ### 11,196,241 ### ### ### -16.5
2020-Sep-16 Wed ### 1.045 ### ### 7,669,372 7,918,626 -0.5 ### -17.3
2020-Sep-15 Tue 1 ### 1 1.045 6,745,874 6,914,520 ### 89.4 ###
2020-Sep-14 Mon ### ### ### ### ### ### 2.6 ### ###
2020-Sep-11 Fri 0.985 ### ### 0.975 ### 8,638,884 ### ### -16.3
2020-Sep-10 Thu 0.985 1 ### ### 28,518,544 ### ### ### ###
2020-Sep-09 Wed ### ### ### ### ### 10,793,180 -4.1 ### ###
2020-Sep-08 Tue ### 1.125 ### ### ### ### ### ### -18.5
2020-Sep-07 Mon ### ### ### ### ### 6,435,783 ### 78.9 ###
2020-Sep-04 Fri ### ### ### ### 8,898,550 ### -1.4 ### -18.3
2020-Sep-03 Thu 1.125 1.125 ### ### 5,789,244 ### -0.4 35.6 ###
2020-Sep-02 Wed ### ### ### ### 6,944,145 7,801,746 0.4 ### ###
2020-Sep-01 Tue ### ### 1.085 ### 20,583,174 ### ### 88.7 ###
2020-Aug-31 Mon ### 1.125 ### ### ### 10,320,041 ### 27.9 ###
2020-Aug-28 Fri ### ### 1.075 ### ### ### -3.5 15.2 ###
2020-Aug-27 Thu ### 1.145 ### ### ### ### -1.8 26.4 -18.5
2020-Aug-26 Wed ### ### ### ### ### 6,007,276 -0.5 42.1 ###
2020-Aug-25 Tue ### ### ### ### ### 8,361,289 -2.6 ### ###
2020-Aug-24 Mon ### ### ### ### ### 7,644,381 0.4 ### ###
2020-Aug-21 Fri ### ### ### ### 11,373,883 ### -0.9 30.6 ###
2020-Aug-20 Thu ### ### ### ### ### 22,043,225 4.1 ### ###
2020-Aug-19 Wed ### 1.28 1.085 ### ### 60,125,988 -12.3 1.8 -18.5
2020-Aug-18 Tue ### ### ### 1.345 11,495,020 15,288,376 ### 85.1 ###
2020-Aug-17 Mon 1.27 1.287 1.25 1.27 6,515,780 ### ### 63.2 ###
2020-Aug-14 Fri 1.245 1.277 1.23 ### ### 9,751,721 ### 74.5 ###
2020-Aug-13 Thu 1.23 1.24 ### ### 7,447,124 9,111,556 -1.2 28.9 -20.3
2020-Aug-12 Wed 1.2 ### 1.175 1.21 16,944,088 20,417,626 ### ### ###
2020-Aug-11 Tue ### ### 1.28 1.28 8,744,924 11,433,988 ### ### ###
2020-Aug-10 Mon ### 1.345 ### ### ### ### -0.4 30.0 ###
2020-Aug-07 Fri ### ### 1.342 ### 5,739,682 ### ### 22.4 -22.8
2020-Aug-06 Thu 1.385 1.4 ### 1.375 7,970,528 ### -0.7 27.9 ###
2020-Aug-05 Wed ### ### 1.355 1.375 8,429,073 ### -2.8 13.8 ###
2020-Aug-04 Tue ### ### ### ### ### ### ### 24.3 -22.5
2020-Aug-03 Mon ### ### ### 1.355 ### ### 2.7 ### ###
2020-Jul-31 Fri ### ### ### ### 10,517,246 ### -2.3 ### ###
2020-Jul-30 Thu ### ### ### ### 5,918,225 ### ### ### -22.3
2020-Jul-29 Wed 1.385 ### ### ### 9,258,927 12,754,171 -2.5 23.0 -22.5
2020-Jul-28 Tue 1.48 ### 1.355 ### 21,487,081 30,640,577 ### ### ###
2020-Jul-27 Mon 1.4 1.455 ### 1.44 13,882,983 19,748,543 2.9 81.2 -24.0
2020-Jul-24 Fri ### 1.385 ### ### 8,961,553 ### -1.4 ### ###
2020-Jul-23 Thu 1.45 1.46 ### ### 16,438,641 23,178,483 ### 9.0 ###
2020-Jul-22 Wed 1.275 1.4 1.27 1.4 ### ### ### ### ###
2020-Jul-21 Tue 1.225 1.245 1.21 1.24 16,691,973 ### 1.2 61.7 ###
2020-Jul-20 Mon ### 1.225 ### 1.21 11,519,972 ### 2.5 ### ###
2020-Jul-17 Fri ### ### 1.145 1.155 6,121,354 7,116,074 -1.3 27.4 -19.3
2020-Jul-16 Thu ### ### ### ### ### 5,148,952 ### 26.6 -19.5
2020-Jul-15 Wed ### ### ### ### ### ### -0.8 ### -19.5
2020-Jul-14 Tue ### ### 1.145 1.155 ### 6,267,828 -2.9 ### -19.3
2020-Jul-13 Mon ### ### 1.185 ### 8,728,040 10,473,648 ### ### ###
2020-Jul-10 Fri 1.22 1.22 1.185 ### ### 7,963,674 -2.0 ### ###
2020-Jul-09 Thu 1.245 1.25 ### 1.23 9,160,274 ### ### 26.5 -20.5
2020-Jul-08 Wed 1.22 1.255 1.21 ### ### 12,134,473 ### ### -20.3
2020-Jul-07 Tue ### ### 1.175 ### ### ### ### ### ###
2020-Jul-06 Mon ### 1.227 1.175 ### ### ### -0.8 32.0 ###
2020-Jul-03 Fri 1.21 ### ### ### 7,230,683 ### ### ### -19.5
2020-Jul-02 Thu 1.21 1.22 ### ### 9,508,528 11,348,428 -1.2 ### ###
2020-Jul-01 Wed ### ### ### ### ### ### 5.7 ### -20.3
2020-Jun-30 Tue 1.125 1.145 ### ### 9,831,424 ### 0.9 ### ###
2020-Jun-29 Mon ### 1.157 ### ### ### 8,457,285 -0.4 45.0 ###
2020-Jun-26 Fri ### 1.142 ### ### ### ### -0.9 29.3 ###
2020-Jun-25 Thu 1.145 ### ### ### ### ### -3.1 ### -18.5
2020-Jun-24 Wed ### 1.175 1.145 1.175 11,577,128 ### ### 76.5 ###
2020-Jun-23 Tue ### 1.147 ### 1.145 13,421,186 15,045,149 ### 86.0 ###
2020-Jun-22 Mon ### ### ### ### ### 12,589,545 ### 82.8 ###
     Prev Section Enhanced    Basic Format Daily Prices for RSG    Bottom Next Section
Basic Prices for RSG
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2020-12-05 07:56:52 thru 2020-12-05 07:56:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000