Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Jun-11 06:06:57 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices Page 1...

     Prev Section TOC    Company Info for RSG    Limits Next Section


Company Details for (RSG) RESOLUTE MINING LIMITED

Listing Code RSG
Listing Name RESOLUTE MINING LIMITED
GICS Sector Materials
ISIN Name RESOLUTE MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RSG6


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for RSG .. Friday 10th November 2023

RSG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RSG    Bottom Next Section



End of day Prices (full format),

225 Days for (RSG) RESOLUTE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.05
2024-Jun-07 Fri 0.57 0.59 0.57 0.585 85.8 85.8 ###
2024-Jun-06 Thu ### 0.555 0.53 0.545 ### ### 0.0
2024-Jun-05 Wed 0.53 ### 0.52 ### 5,737,979 1,491,874 ### ### 0.0
2024-Jun-04 Tue 0.555 0.56 0.545 0.545 ### ### 0.0
2024-Jun-03 Mon 0.555 0.5575 ### 0.54 18.2 18.2 0.0
2024-May-31 Fri 0.545 0.56 0.545 0.56 9,355,685 ### ### ### ###
2024-May-30 Thu 0.54 0.55 0.53 ### 31.3 31.3 0.0
2024-May-29 Wed 0.555 ### 0.545 0.55 32.9 32.9 ###
2024-May-28 Tue ### 0.545 0.53 0.53 ### ### 0.0
2024-May-27 Mon 0.53 0.53 ### 0.525 28.8 28.8 0.0
2024-May-24 Fri 0.51 0.53 0.51 0.52 15,364,557 ### ### ### 0.0
2024-May-23 Thu ### 0.54 ### 0.52 76.3 76.3 0.0
2024-May-22 Wed 0.525 0.5525 0.525 ### 20,123,954 10,841,780 85.7 85.7 0.0
2024-May-21 Tue ### ### 0.49 ### 17,660,854 ### ### ### 0.0
2024-May-20 Mon 0.485 ### 0.48 ### ### ### 0.0
2024-May-17 Fri 0.475 0.4825 ### 0.47 25.8 25.8 ###
2024-May-16 Thu 0.47 0.49 0.47 0.485 10,619,943 5,097,572 ### ### 0.0
2024-May-15 Wed 0.47 0.47 0.4525 0.455 ### ### 0.0
2024-May-14 Tue ### 0.475 0.4525 0.47 8,052,622 ### ### ### ###
2024-May-13 Mon 0.46 0.47 0.45 ### 6,178,370 2,842,050 ### ### 0.0
2024-May-10 Fri 0.44 ### 0.44 0.46 89.2 89.2 0.0
2024-May-09 Thu ### ### 0.425 0.425 19.7 19.7 ###
2024-May-08 Wed 0.425 ### 0.425 ### ### ### 0.0
2024-May-07 Tue ### ### 0.4225 ### 6,339,577 ### ### ### 0.0
2024-May-06 Mon 0.42 0.425 0.4075 0.42 8,051,227 3,351,323 ### ### ###
2024-May-03 Fri 0.43 0.43 0.4075 ### ### ### 0.0
2024-May-02 Thu ### 0.445 0.4275 ### 68.0 68.0 0.0
2024-May-01 Wed 0.41 0.4225 0.41 0.42 86.5 86.5 ###
2024-Apr-30 Tue 0.425 ### 0.42 0.4275 7,017,146 ### 71.6 71.6 ###
2024-Apr-29 Mon ### 0.425 0.41 0.425 6,901,376 2,881,324 ### ### ###
2024-Apr-26 Fri ### 0.4175 0.4 ### ### ### 0.0
2024-Apr-24 Wed ### 0.42 ### ### 10,963,250 2,302,282 ### ### 0.0
2024-Apr-23 Tue 0.41 0.42 ### 0.42 9,636,288 2,023,620 86.0 86.0 ###
2024-Apr-22 Mon 0.44 0.4475 0.42 0.425 13.2 13.2 ###
2024-Apr-19 Fri 0.44 0.455 0.4375 0.445 82.1 82.1 ###
2024-Apr-18 Thu ### 0.445 ### 0.44 5,840,041 ### 76.0 76.0 ###
2024-Apr-17 Wed 0.425 0.455 0.425 0.45 ### ### 0.0
2024-Apr-16 Tue 0.48 0.48 0.43 0.43 31,192,178 14,192,440 ### ### ###
2024-Apr-15 Mon 0.49 ### 0.48 0.49 6,091,473 1,461,953 ### ### ###
2024-Apr-12 Fri 0.485 0.5 0.4825 ### 80.7 80.7 0.0
2024-Apr-11 Thu 0.46 0.48 0.455 0.475 ### ### ###
2024-Apr-10 Wed 0.47 0.48 0.47 0.48 7,616,020 ### 82.1 82.1 0.0
2024-Apr-09 Tue 0.485 0.485 0.47 0.475 18.5 18.5 ###
2024-Apr-08 Mon 0.475 0.485 0.46 0.485 84.2 84.2 0.0
2024-Apr-05 Fri 0.45 ### 0.4475 ### 10,826,586 2,422,448 ### ### 0.0
2024-Apr-04 Thu 0.455 ### 0.45 0.455 64.6 64.6 0.0
2024-Apr-03 Wed 0.445 0.455 ### 0.445 ### ### ###
2024-Apr-02 Tue 0.445 0.445 0.43 0.44 ### ### ###
2024-Mar-28 Thu ### ### ### 0.43 18,873,471 0 ### ### ###
2024-Mar-27 Wed ### ### ### ### 6,254,880 0 85.7 85.7 0.0
2024-Mar-26 Tue ### ### 0.375 ### ### ### 0.0
2024-Mar-25 Mon 0.375 0.385 0.3725 0.375 5,416,027 2,051,320 68.9 68.9 ###
2024-Mar-22 Fri 0.385 0.3925 0.375 ### 7,685,451 ### ### ### 0.0
2024-Mar-21 Thu 0.385 0.4025 0.3825 0.4 ### ### 0.0
2024-Mar-20 Wed 0.375 ### ### ### ### ### 0.0
2024-Mar-19 Tue ### 0.385 ### ### 6,447,171 1,241,080 86.5 86.5 0.0
2024-Mar-18 Mon ### ### ### ### 5,382,988 0 ### ### 0.0
2024-Mar-15 Fri ### 0.375 0.3625 ### ### ### 0.0
2024-Mar-14 Thu 0.375 0.385 ### ### 7,136,621 ### ### ### 0.0
2024-Mar-13 Wed 0.375 0.375 ### ### 6,126,182 1,148,659 22.0 22.0 0.0
2024-Mar-12 Tue ### 0.3875 0.3775 ### 4,999,876 1,912,452 ### ### 0.0
2024-Mar-11 Mon ### 0.385 ### ### 7,393,124 1,423,176 73.0 73.0 0.0
2024-Mar-08 Fri ### ### ### ### 10,877,946 0 ### ### 0.0
2024-Mar-07 Thu 0.375 ### 0.375 ### 91.9 91.9 0.0
2024-Mar-06 Wed ### 0.385 0.3675 ### 16.0 16.0 0.0
2024-Mar-05 Tue 0.385 ### ### 0.375 14,095,884 0 ### ### ###
2024-Mar-04 Mon 0.375 0.385 ### ### ### ### 0.0
2024-Mar-01 Fri 0.345 0.355 ### 0.355 ### ### 0.0
2024-Feb-29 Thu ### ### 0.325 ### 5,908,274 ### ### ### 0.0
2024-Feb-28 Wed ### 0.345 ### ### 5,662,746 976,823 15.4 15.4 0.0
2024-Feb-27 Tue 0.345 0.345 ### ### 5,146,020 887,688 18.7 18.7 0.0
2024-Feb-26 Mon 0.345 ### 0.345 0.345 1,190,647 205,386 ### ### 0.0
2024-Feb-23 Fri 0.345 ### 0.3375 0.345 73.1 73.1 0.0
2024-Feb-22 Thu 0.345 ### ### ### 4,155,447 0 ### ### 0.0
2024-Feb-21 Wed 0.355 ### 0.3425 0.345 5,992,574 1,026,228 18.2 18.2 0.0
2024-Feb-20 Tue 0.355 ### 0.3475 ### 4,329,983 ### ### ### 0.0
2024-Feb-19 Mon 0.355 ### ### ### ### ### 0.0
2024-Feb-16 Fri 0.355 ### ### 0.355 5,934,256 0 65.4 65.4 0.0
2024-Feb-15 Thu 0.345 ### 0.3425 0.345 ### ### 0.0
2024-Feb-14 Wed 0.345 ### ### 0.345 9,099,651 0 64.9 64.9 0.0
2024-Feb-13 Tue ### ### 0.3575 ### 6,342,643 1,133,747 ### ### 0.0
2024-Feb-12 Mon ### 0.3675 0.355 ### 73.2 73.2 0.0
2024-Feb-09 Fri ### ### 0.3575 ### ### ### 0.0
2024-Feb-08 Thu ### 0.375 0.3625 ### ### ### 0.0
2024-Feb-07 Wed ### 0.375 ### 0.375 4,752,241 891,045 ### ### ###
2024-Feb-06 Tue 0.355 ### ### ### 5,852,883 0 ### ### 0.0
2024-Feb-05 Mon ### ### 0.355 0.355 12,083,749 ### ### ### 0.0
2024-Feb-02 Fri ### 0.4125 0.385 ### ### ### 0.0
2024-Feb-01 Thu 0.41 0.41 0.3725 ### 29.6 29.6 0.0
2024-Jan-31 Wed 0.43 0.43 0.42 0.43 9,436,349 4,010,448 ### ### ###
2024-Jan-30 Tue ### 0.44 0.43 ### 5,062,772 ### ### ### 0.0
2024-Jan-29 Mon ### 0.43 ### 0.43 90.2 90.2 ###
2024-Jan-25 Thu 0.41 0.425 ### 0.42 3,348,787 ### 86.4 86.4 ###
2024-Jan-24 Wed 0.4 ### 0.4 0.41 84.5 84.5 ###
2024-Jan-23 Tue ### ### 0.385 ### 5,999,657 ### ### ### 0.0
2024-Jan-22 Mon ### ### 0.4 0.4 4,110,387 822,077 32.8 32.8 0.0
2024-Jan-19 Fri ### 0.42 0.4 0.4 11.3 11.3 0.0
2024-Jan-18 Thu 0.385 0.41 0.385 0.41 7,589,787 3,016,940 96.5 96.5 ###
2024-Jan-17 Wed ### 0.4075 ### 0.4 ### ### 0.0
2024-Jan-16 Tue 0.42 0.42 ### 0.41 ### ### ###
2024-Jan-15 Mon ### 0.4225 ### 0.42 ### ### ###
2024-Jan-12 Fri ### 0.42 0.4 0.41 ### ### ###
2024-Jan-11 Thu 0.41 0.41 0.4 0.4 5,162,877 ### 15.9 15.9 0.0
2024-Jan-10 Wed ### ### 0.4 0.41 4,100,244 820,048 24.5 24.5 ###
2024-Jan-09 Tue 0.42 0.425 0.41 ### ### ### 0.0
2024-Jan-08 Mon 0.42 0.43 ### ### 34.4 34.4 0.0
2024-Jan-05 Fri 0.42 0.425 ### ### 4,656,922 ### ### ### 0.0
2024-Jan-04 Thu 0.425 0.43 0.42 0.425 3,823,670 1,625,059 ### ### ###
2024-Jan-03 Wed 0.445 0.445 0.425 0.43 5,929,684 ### 14.0 14.0 ###
2024-Jan-02 Tue 0.445 0.455 0.44 0.455 5,029,755 ### 83.1 83.1 0.0
2023-Dec-29 Fri 0.455 0.46 0.445 0.445 12.1 12.1 ###
2023-Dec-28 Thu 0.46 0.475 0.455 ### 5,611,753 ### 75.1 75.1 0.0
2023-Dec-27 Wed 0.455 0.4575 0.4425 0.455 ### ### 0.0
2023-Dec-22 Fri 0.45 0.4575 0.445 0.445 23.8 23.8 ###
2023-Dec-21 Thu 0.445 0.4475 ### 0.445 69.3 69.3 ###
2023-Dec-20 Wed 0.455 ### 0.45 0.455 5,126,257 ### ### ### 0.0
2023-Dec-19 Tue 0.44 0.455 0.43 0.45 81.5 81.5 0.0
2023-Dec-18 Mon 0.43 0.44 0.43 0.44 84.1 84.1 ###
2023-Dec-15 Fri 0.44 0.45 0.4325 0.44 12,430,455 ### 64.9 64.9 ###
2023-Dec-14 Thu 0.44 0.45 0.43 0.44 8,253,688 3,631,622 ### ### ###
2023-Dec-13 Wed ### 0.425 0.4125 0.42 81.5 81.5 ###
2023-Dec-12 Tue 0.425 0.43 0.41 0.43 7,421,983 ### 81.4 81.4 ###
2023-Dec-11 Mon 0.43 0.44 0.42 0.43 7,414,845 3,188,383 73.3 73.3 ###
2023-Dec-08 Fri 0.43 0.4425 0.4275 ### 5,546,842 2,412,876 74.7 74.7 0.0
2023-Dec-07 Thu 0.44 0.44 0.42 0.425 ### ### ###
2023-Dec-06 Wed 0.43 0.445 ### 0.445 ### ### ###
2023-Dec-05 Tue 0.43 0.44 ### 0.44 89.7 89.7 ###
2023-Dec-04 Mon 0.445 ### 0.4425 0.455 14,003,159 ### 83.6 83.6 0.0
2023-Dec-01 Fri 0.43 0.4425 0.42 ### 15,785,051 ### ### ### 0.0
2023-Nov-30 Thu 0.42 ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### ### 0.425 18,480,588 0 91.3 91.3 ###
2023-Nov-28 Tue ### 0.4 ### ### ### ### 0.0
2023-Nov-27 Mon ### ### 0.375 0.385 ### ### 0.0
2023-Nov-24 Fri ### 0.385 ### 0.375 3,212,388 618,384 ### ### ###
2023-Nov-23 Thu 0.375 0.375 ### ### 18.1 18.1 0.0
2023-Nov-22 Wed ### 0.3825 0.3725 ### 4,142,251 ### 72.7 72.7 0.0
2023-Nov-21 Tue ### ### 0.3625 ### 3,385,884 ### 78.8 78.8 0.0
2023-Nov-20 Mon 0.375 0.375 0.3575 ### 19.7 19.7 0.0
2023-Nov-17 Fri ### ### ### 0.375 3,822,070 0 ### ### ###
2023-Nov-16 Thu 0.375 0.375 0.3525 ### 4,260,259 ### 21.5 21.5 0.0
2023-Nov-15 Wed ### ### 0.3625 ### 8,657,449 ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 13.5 13.5 0.0
2023-Nov-13 Mon ### ### 0.355 0.355 3,646,186 ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 2,878,327 0 ### ### 0.0
2023-Nov-09 Thu ### 0.385 ### ### ### ### 0.0
2023-Nov-08 Wed ### ### ### 0.385 20.9 20.9 0.0
2023-Nov-07 Tue ### 0.4 0.375 ### 9,148,146 ### ### ### 0.0
2023-Nov-06 Mon 0.375 ### 0.375 ### 10,695,549 ### ### ### 0.0
2023-Nov-03 Fri ### 0.375 ### ### 4,716,284 ### 73.3 73.3 0.0
2023-Nov-02 Thu ### 0.375 0.355 ### 6,601,179 ### 62.5 62.5 0.0
2023-Nov-01 Wed ### ### 0.355 ### ### ### 0.0
2023-Oct-31 Tue ### ### 0.345 ### 6,687,140 ### ### ### 0.0
2023-Oct-30 Mon ### 0.375 ### ### ### ### 0.0
2023-Oct-27 Fri ### ### 0.3375 0.355 4,590,178 ### 89.0 89.0 0.0
2023-Oct-26 Thu 0.345 ### ### 0.345 7,292,776 0 72.2 72.2 0.0
2023-Oct-25 Wed ### ### ### ### 8,662,585 0 ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 6,012,356 0 67.4 67.4 0.0
2023-Oct-23 Mon 0.355 ### 0.355 ### ### ### 0.0
2023-Oct-20 Fri ### ### 0.355 0.355 ### ### 0.0
2023-Oct-19 Thu ### 0.3675 ### ### ### ### 0.0
2023-Oct-18 Wed ### 0.3675 0.345 ### ### ### 0.0
2023-Oct-17 Tue 0.375 ### ### ### 9,038,879 0 ### ### 0.0
2023-Oct-16 Mon ### ### 0.375 ### 8,677,321 ### ### ### 0.0
2023-Oct-13 Fri ### ### 0.355 ### ### ### 0.0
2023-Oct-12 Thu ### 0.375 ### ### 4,449,928 ### ### ### 0.0
2023-Oct-11 Wed ### ### 0.355 ### 4,224,343 749,820 62.7 62.7 0.0
2023-Oct-10 Tue ### ### 0.345 ### 11,907,485 2,054,041 62.7 62.7 0.0
2023-Oct-09 Mon ### ### ### ### 96.0 96.0 0.0
2023-Oct-06 Fri ### 0.345 ### ### 25.7 25.7 0.0
2023-Oct-05 Thu ### ### 0.325 ### 3,035,322 ### 80.6 80.6 0.0
2023-Oct-04 Wed ### ### 0.325 ### 2,904,055 ### ### ### 0.0
2023-Oct-03 Tue ### 0.345 0.325 ### 6,901,227 ### 28.3 28.3 0.0
2023-Oct-02 Mon 0.345 0.355 ### 0.345 69.3 69.3 0.0
2023-Sep-29 Fri ### 0.355 ### 0.345 ### ### 0.0
2023-Sep-28 Thu ### 0.3375 0.325 ### 5,237,273 1,734,846 68.1 68.1 0.0
2023-Sep-27 Wed ### 0.345 0.325 ### 7,334,571 2,457,081 81.6 81.6 0.0
2023-Sep-26 Tue ### 0.355 ### ### 6,598,326 ### ### ### 0.0
2023-Sep-25 Mon 0.345 0.355 0.3375 0.355 3,124,240 ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu ### 0.355 0.345 ### 4,733,174 ### ### ### 0.0
2023-Sep-20 Wed 0.355 0.3625 0.345 ### ### ### 0.0
2023-Sep-19 Tue ### ### ### 0.355 6,559,622 0 ### ### 0.0
2023-Sep-18 Mon ### ### 0.345 0.355 20.5 20.5 0.0
2023-Sep-15 Fri ### ### ### ### 89.1 89.1 0.0
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### 0.345 ### ### ### ### 0.0
2023-Sep-12 Tue ### ### ### 0.345 7,224,686 0 81.4 81.4 0.0
2023-Sep-11 Mon ### ### ### ### 10.0 10.0 0.0
2023-Sep-08 Fri ### ### 0.3325 ### 4,749,671 ### 90.5 90.5 0.0
2023-Sep-07 Thu ### 0.345 ### ### 75.2 75.2 0.0
2023-Sep-06 Wed ### 0.345 ### ### 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### 0.345 ### ### 0.0
2023-Sep-04 Mon ### 0.375 ### ### 70.2 70.2 0.0
2023-Sep-01 Fri ### ### 0.3525 ### ### ### 0.0
2023-Aug-31 Thu 0.385 ### 0.355 ### ### ### 0.0
2023-Aug-30 Wed 0.375 ### 0.3575 0.375 9,870,271 ### ### ### ###
2023-Aug-29 Tue ### 0.3675 ### ### ### ### 0.0
2023-Aug-28 Mon 0.355 0.3575 ### 0.355 ### ### 0.0
2023-Aug-25 Fri ### 0.355 ### 0.355 6,432,427 1,141,755 91.8 91.8 0.0
2023-Aug-24 Thu 0.345 0.3475 ### ### 11,029,325 1,916,345 ### ### 0.0
2023-Aug-23 Wed ### 0.3425 0.325 ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon ### 0.325 ### ### 2,964,927 ### ### ### 0.0
2023-Aug-18 Fri ### 0.325 ### ### 6,447,042 1,047,644 65.8 65.8 0.0
2023-Aug-17 Thu ### 0.325 ### ### 7,468,273 ### ### ### 0.0
2023-Aug-16 Wed 0.325 ### ### ### 82.4 82.4 0.0
2023-Aug-15 Tue ### ### ### 0.325 ### ### ###
2023-Aug-14 Mon ### 0.345 ### ### 7,004,925 1,208,349 73.7 73.7 0.0
2023-Aug-11 Fri ### ### ### ### 77.5 77.5 0.0
2023-Aug-10 Thu ### 0.3475 0.325 ### 85.0 85.0 0.0
2023-Aug-09 Wed ### 0.345 0.3325 ### 10,622,456 3,598,356 71.2 71.2 0.0
2023-Aug-08 Tue ### ### 0.345 ### 18.9 18.9 0.0
2023-Aug-07 Mon 0.375 0.3775 0.3625 ### 7,234,225 ### ### ### 0.0
2023-Aug-04 Fri ### ### 0.355 0.375 10,755,883 ### 90.8 90.8 ###
2023-Aug-03 Thu ### ### ### ### 13,238,943 0 ### ### 0.0
2023-Aug-02 Wed 0.355 0.3675 0.3425 ### ### ### 0.0
2023-Aug-01 Tue ### 0.375 0.3525 ### 81.2 81.2 0.0
2023-Jul-31 Mon 0.385 ### ### ### 7.2 7.2 0.0
2023-Jul-28 Fri ### ### ### ### 16,431,085 0 12.2 12.2 0.0
2023-Jul-27 Thu ### ### 0.4025 0.41 6.1 6.1 ###
2023-Jul-26 Wed 0.44 0.44 0.43 ### 5,964,544 2,594,576 24.8 24.8 0.0
2023-Jul-25 Tue 0.43 0.44 0.4275 0.44 3,736,629 ### 87.0 87.0 ###
2023-Jul-24 Mon 0.43 0.44 0.425 0.44 5,583,756 2,414,974 ### ### ###
2023-Jul-21 Fri 0.43 0.4375 0.4275 ### 4,935,420 ### ### ### 0.0
2023-Jul-20 Thu 0.445 0.45 ### ### 5,334,840 ### ### ### 0.0


     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 2024-06-11 18:06:57 thru 2024-06-11 18:06:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000