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 Wed 24-May-29 07:18:15 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 19...

     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 .. Tuesday 28th May 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

225 Days for (RSG) RESOLUTE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.05
2008-Feb-22 Fri 2.43 2.48 2.43 2.47 339,880 ### ### ### ###
2008-Feb-21 Thu ### 2.44 ### ### 80.4 80.4 0.0
2008-Feb-20 Wed 2.29 ### 2.24 ### 85.2 85.2 0.0
2008-Feb-19 Tue 2.29 2.29 ### 2.2 10.8 10.8 0.2
2008-Feb-18 Mon 2.26 ### ### 2.27 93,946 0 ### ### 0.2
2008-Feb-15 Fri ### ### ### 2.27 60,651 0 ### ### 0.2
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed 2.22 2.22 ### ### 87,885 97,552 32.5 32.5 0.0
2008-Feb-12 Tue ### ### ### 2.24 28,771 0 ### ### ###
2008-Feb-11 Mon 2.25 ### ### ### ### ### 0.0
2008-Feb-08 Fri 2.24 2.24 ### ### 56,428 ### 11.1 11.1 0.0
2008-Feb-07 Thu ### 2.27 ### 2.21 93.9 93.9 0.2
2008-Feb-06 Wed ### ### ### ### 17.6 17.6 0.0
2008-Feb-05 Tue ### ### ### ### 849,459 0 ### ### 0.0
2008-Feb-04 Mon 2.44 2.44 ### ### ### ### 0.0
2008-Feb-01 Fri ### 2.45 ### 2.45 978,644 ### ### ### 0.2
2008-Jan-31 Thu ### 2.2 ### ### 28.8 28.8 0.0
2008-Jan-30 Wed ### 2.2 ### ### 564,456 ### ### ### 0.0
2008-Jan-29 Tue ### 2.2 ### ### ### ### 0.0
2008-Jan-25 Fri ### ### 2 ### 12.9 12.9 0.0
2008-Jan-24 Thu ### ### ### 2 ### ### 0.1
2008-Jan-23 Wed ### 2 ### ### 279,155 279,155 ### ### 0.0
2008-Jan-22 Tue ### ### 1.8 1.86 514,277 462,849 ### ### 0.1
2008-Jan-21 Mon ### ### 1.985 ### 1,237,284 ### 36.6 36.6 0.0
2008-Jan-18 Fri ### ### ### ### 915,781 0 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 889,941 0 ### ### 0.0
2008-Jan-16 Wed 2 ### 1.975 2 ### ### 0.1
2008-Jan-15 Tue ### ### ### ### 89.2 89.2 0.0
2008-Jan-14 Mon ### ### ### ### 308,688 0 ### ### 0.0
2008-Jan-11 Fri ### 2.2 ### ### ### ### 0.0
2008-Jan-10 Thu 1.975 ### 1.975 ### ### ### 0.0
2008-Jan-09 Wed ### 1.975 1.88 1.975 630,529 1,215,344 ### ### ###
2008-Jan-08 Tue ### 1.955 ### 1.86 241,340 ### ### ### 0.1
2008-Jan-07 Mon 1.845 ### ### 1.955 662,353 0 ### ### ###
2008-Jan-04 Fri 1.85 1.88 1.84 1.875 177,176 329,547 ### ### ###
2008-Jan-03 Thu 1.78 1.88 1.78 1.82 ### ### ###
2008-Jan-02 Wed 1.755 1.755 1.685 ### ### ### 0.0
2007-Dec-31 Mon 1.73 1.79 1.73 1.755 ### ### 0.1
2007-Dec-28 Fri 1.72 1.74 1.655 1.72 ### ### 0.1
2007-Dec-27 Thu ### 1.745 ### ### 140,779 122,829 14.8 14.8 0.0
2007-Dec-24 Mon ### ### ### ### 33,676 0 15.8 15.8 0.0
2007-Dec-21 Fri ### ### ### ### ### ### 0.0
2007-Dec-20 Thu ### 1.625 ### ### 79.8 79.8 0.0
2007-Dec-19 Wed 1.59 ### 1.575 ### ### ### 0.0
2007-Dec-18 Tue 1.55 1.59 1.55 1.55 ### ### ###
2007-Dec-17 Mon ### 1.645 1.51 1.56 362,543 ### ### ### ###
2007-Dec-14 Fri ### ### ### ### 135,620 0 86.3 86.3 0.0
2007-Dec-13 Thu ### 1.77 ### 1.675 259,875 229,989 10.8 10.8 ###
2007-Dec-12 Wed 1.755 1.8 1.75 1.75 ### ### 0.1
2007-Dec-11 Tue ### 1.855 1.75 1.8 74,873 134,958 ### ### 0.1
2007-Dec-10 Mon 1.86 ### ### 1.855 38.7 38.7 0.1
2007-Dec-07 Fri 1.78 1.87 1.78 1.845 1,254,776 ### 88.5 88.5 ###
2007-Dec-06 Thu 1.745 1.78 ### 1.745 126,840 112,887 ### ### 0.1
2007-Dec-05 Wed 1.7 1.78 1.7 1.78 263,883 459,156 ### ### 0.1
2007-Dec-04 Tue 1.7 1.745 ### 1.7 68.0 68.0 ###
2007-Dec-03 Mon 1.76 1.76 1.7 1.7 ### ### ###
2007-Nov-30 Fri ### ### 1.76 1.76 253,679 ### 11.9 11.9 0.1
2007-Nov-29 Thu 1.8 1.82 1.8 1.81 ### ### ###
2007-Nov-28 Wed 1.82 1.82 1.8 1.82 ### ### ###
2007-Nov-27 Tue 1.825 1.825 1.785 1.8 163,574 295,251 ### ### 0.1
2007-Nov-26 Mon 1.76 1.83 1.76 1.82 347,228 623,274 ### ### ###
2007-Nov-23 Fri 1.75 1.78 1.75 ### 75.0 75.0 0.0
2007-Nov-22 Thu 1.725 1.79 1.725 1.745 ### ### 0.1
2007-Nov-21 Wed 1.76 1.82 1.755 1.8 87.5 87.5 0.1
2007-Nov-20 Tue 1.77 1.77 1.71 1.73 111,349 193,747 17.2 17.2 ###
2007-Nov-19 Mon 1.8 1.83 1.8 1.81 ### ### ###
2007-Nov-16 Fri ### ### 1.77 ### 72.3 72.3 0.0
2007-Nov-15 Thu 1.82 1.88 1.82 1.86 223,624 ### ### ### 0.1
2007-Nov-14 Wed 1.89 ### 1.78 1.8 6.6 6.6 0.1
2007-Nov-13 Tue ### 2 ### ### ### ### 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 69.8 69.8 0.0
2007-Nov-08 Thu ### ### ### ### 75.6 75.6 0.0
2007-Nov-07 Wed ### ### ### ### 1,313,925 0 95.1 95.1 0.0
2007-Nov-06 Tue ### ### 1.87 ### 239,822 ### 64.9 64.9 0.0
2007-Nov-05 Mon ### ### 1.82 1.885 27.5 27.5 0.1
2007-Nov-02 Fri 1.86 ### 1.75 1.845 24.5 24.5 ###
2007-Nov-01 Thu ### 1.955 ### ### ### ### 0.0
2007-Oct-31 Wed 1.86 2 1.82 ### 875,744 1,672,671 81.6 81.6 0.0
2007-Oct-30 Tue 1.89 1.89 ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### 1.89 747,474 0 ### ### ###
2007-Oct-26 Fri 1.74 1.74 ### ### 4.2 4.2 0.0
2007-Oct-25 Thu 1.73 1.74 1.71 ### 33.3 33.3 0.0
2007-Oct-24 Wed 1.75 ### ### ### 77.2 77.2 0.0
2007-Oct-23 Tue 1.745 ### 1.655 1.71 14.3 14.3 0.1
2007-Oct-22 Mon 1.755 1.82 ### 1.73 295,057 ### 27.0 27.0 ###
2007-Oct-19 Fri 1.87 1.87 1.83 1.83 17.6 17.6 ###
2007-Oct-18 Thu 1.87 1.885 ### 1.885 510,742 481,374 71.8 71.8 0.1
2007-Oct-17 Wed 1.86 1.88 1.82 1.87 75.0 75.0 ###
2007-Oct-16 Tue 1.875 1.89 ### 1.88 ### ### 0.1
2007-Oct-15 Mon 1.86 ### ### 1.87 ### ### ###
2007-Oct-12 Fri ### ### 1.87 1.87 ### ### ###
2007-Oct-11 Thu 1.88 ### 1.88 ### 370,282 ### 71.5 71.5 0.0
2007-Oct-10 Wed ### ### 1.88 ### 236,341 ### ### ### 0.0
2007-Oct-09 Tue ### ### 1.87 1.87 9.2 9.2 ###
2007-Oct-08 Mon ### ### 1.86 ### 292,851 272,351 31.9 31.9 0.0
2007-Oct-05 Fri 1.86 ### 1.825 ### ### ### 0.0
2007-Oct-04 Thu 1.88 1.88 1.7 1.86 31.4 31.4 0.1
2007-Oct-03 Wed ### 2 1.825 ### ### ### 0.0
2007-Oct-02 Tue 2 2 ### ### 431,152 431,152 ### ### 0.0
2007-Oct-01 Mon 2 2 ### 2 241,874 241,874 ### ### 0.1
2007-Sep-28 Fri 2 2 ### ### 1,242,573 1,242,573 ### ### 0.0
2007-Sep-27 Thu 2 2 ### 1.985 421,471 421,471 ### ### ###
2007-Sep-26 Wed 2 ### 1.975 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### 2 915,145 0 89.5 89.5 0.1
2007-Sep-24 Mon 1.77 1.875 1.76 1.82 ### ### ###
2007-Sep-21 Fri ### 1.79 ### 1.74 552,759 ### ### ### 0.1
2007-Sep-20 Thu ### ### 1.59 ### ### ### 0.0
2007-Sep-19 Wed 1.5 ### 1.49 ### 532,041 396,370 ### ### 0.0
2007-Sep-18 Tue 1.48 1.5 ### 1.475 737,481 ### ### ### 0.1
2007-Sep-17 Mon 1.5 1.5 1.45 1.48 ### ### 0.1
2007-Sep-14 Fri 1.5 1.5 1.45 1.48 ### ### 0.1
2007-Sep-13 Thu 1.45 1.5 1.45 1.45 99,285 146,445 72.5 72.5 ###
2007-Sep-12 Wed 1.49 1.51 1.47 1.5 ### ### 0.1
2007-Sep-11 Tue ### ### 1.425 1.48 26.0 26.0 0.1
2007-Sep-10 Mon 1.49 ### 1.445 1.485 32.2 32.2 ###
2007-Sep-07 Fri 1.43 1.485 1.43 1.485 471,626 ### 88.6 88.6 ###
2007-Sep-06 Thu 1.41 1.41 ### 1.41 ### ### ###
2007-Sep-05 Wed 1.41 ### ### 1.43 209,948 0 82.0 82.0 0.1
2007-Sep-04 Tue ### ### ### 1.4 8.5 8.5 ###
2007-Sep-03 Mon 1.42 1.47 1.42 1.47 196,280 283,624 88.6 88.6 ###
2007-Aug-31 Fri ### 1.42 ### 1.42 337,647 239,729 93.9 93.9 ###
2007-Aug-30 Thu 1.325 ### ### ### 126,342 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 61.8 61.8 0.0
2007-Aug-28 Tue ### ### ### ### 322,547 0 3.9 3.9 0.0
2007-Aug-27 Mon ### 1.4 ### 1.375 55,648 38,953 ### ### 0.1
2007-Aug-24 Fri 1.425 ### 1.355 ### ### ### 0.0
2007-Aug-23 Thu 1.4 1.44 ### 1.425 161,884 116,556 73.0 73.0 ###
2007-Aug-22 Wed 1.43 1.43 ### 1.4 ### ### ###
2007-Aug-21 Tue 1.4 1.44 ### 1.43 ### ### 0.1
2007-Aug-20 Mon ### 1.41 ### 1.4 ### ### ###
2007-Aug-17 Fri ### ### 1.29 ### 600,356 387,229 86.9 86.9 0.0
2007-Aug-16 Thu ### 1.345 1.26 ### 78.7 78.7 0.0
2007-Aug-15 Wed 1.49 1.49 1.25 ### ### ### 0.0
2007-Aug-14 Tue ### ### 1.46 1.49 ### ### ###
2007-Aug-13 Mon 1.5 1.54 1.46 ### 513,656 770,484 ### ### 0.0
2007-Aug-10 Fri 1.5 1.55 1.48 1.53 588,727 891,921 ### ### ###
2007-Aug-09 Thu 1.53 1.58 1.51 1.58 156,357 241,571 ### ### 0.1
2007-Aug-08 Wed 1.5 1.53 1.5 1.53 159,624 ### ### ### ###
2007-Aug-07 Tue ### 1.52 1.45 ### 77.0 77.0 0.0
2007-Aug-06 Mon 1.46 1.5 1.46 1.5 196,321 290,555 ### ### 0.1
2007-Aug-03 Fri 1.46 ### 1.425 ### 363,524 ### ### ### 0.0
2007-Aug-02 Thu 1.42 1.47 1.42 1.455 169,881 245,478 ### ### ###
2007-Aug-01 Wed 1.42 1.46 1.4 1.4 ### ### ###
2007-Jul-31 Tue 1.5 1.5 ### 1.445 446,955 ### 10.5 10.5 ###
2007-Jul-30 Mon 1.48 1.51 1.48 1.51 500,529 ### ### ### 0.1
2007-Jul-27 Fri 1.5 1.5 1.46 1.48 855,474 ### 29.6 29.6 0.1
2007-Jul-26 Thu 1.52 1.56 1.5 1.54 1,173,041 1,794,752 ### ### ###
2007-Jul-25 Wed ### 1.545 ### 1.54 442,322 ### 68.5 68.5 ###
2007-Jul-24 Tue 1.55 1.57 1.53 1.56 282,984 438,625 ### ### ###
2007-Jul-23 Mon 1.54 1.55 1.5 1.55 239,725 365,580 72.5 72.5 ###
2007-Jul-20 Fri 1.55 1.55 1.52 1.525 147,757 ### ### ### 0.1
2007-Jul-19 Thu 1.59 ### 1.525 1.55 287,859 ### ### ### ###
2007-Jul-18 Wed 1.53 1.59 1.53 1.575 ### ### 0.1
2007-Jul-17 Tue 1.55 1.56 1.52 1.53 186,686 ### ### ### ###
2007-Jul-16 Mon ### ### 1.51 1.56 ### ### ###
2007-Jul-13 Fri 1.645 ### ### ### 1,404,427 0 ### ### 0.0
2007-Jul-12 Thu 1.55 ### 1.545 ### 725,458 ### 90.5 90.5 0.0
2007-Jul-11 Wed 1.525 1.545 1.525 1.54 295,350 ### 75.6 75.6 ###
2007-Jul-10 Tue 1.52 1.54 1.51 1.52 707,480 ### 71.2 71.2 0.1
2007-Jul-09 Mon 1.5 1.52 1.49 1.52 80.5 80.5 0.1
2007-Jul-06 Fri 1.51 ### ### 1.5 31.1 31.1 0.1
2007-Jul-05 Thu 1.54 1.54 1.51 1.51 ### ### 0.1
2007-Jul-04 Wed 1.51 1.55 1.45 1.52 6,899,170 10,348,755 ### ### 0.1
2007-Jul-03 Tue 1.54 1.55 1.5 1.5 1,624,629 2,477,559 19.2 19.2 0.1
2007-Jul-02 Mon 1.47 1.52 1.45 1.51 84.4 84.4 0.1
2007-Jun-29 Fri 1.45 1.48 1.42 1.45 59.7 59.7 ###
2007-Jun-28 Thu 1.41 1.455 1.385 1.45 558,075 ### 83.1 83.1 ###
2007-Jun-27 Wed 1.4 ### ### ### 918,782 0 ### ### 0.0
2007-Jun-26 Tue ### 1.42 ### 1.42 79.0 79.0 ###
2007-Jun-25 Mon ### 1.41 ### 1.41 526,477 ### 78.2 78.2 ###
2007-Jun-22 Fri ### 1.41 ### 1.41 637,780 ### 85.5 85.5 ###
2007-Jun-21 Thu 1.355 ### 1.355 ### 281,729 190,871 ### ### 0.0
2007-Jun-20 Wed ### ### 1.355 ### 1,006,824 682,123 ### ### 0.0
2007-Jun-19 Tue ### 1.355 ### 1.355 414,185 ### ### ### ###
2007-Jun-18 Mon ### ### 1.275 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 68.5 68.5 0.0
2007-Jun-14 Thu ### 1.345 ### ### 323,289 ### 21.4 21.4 0.0
2007-Jun-13 Wed ### ### 1.325 ### 29.5 29.5 0.0
2007-Jun-12 Tue ### ### ### ### 23.4 23.4 0.0
2007-Jun-08 Fri ### 1.385 ### ### 66.0 66.0 0.0
2007-Jun-07 Thu ### 1.375 ### ### 262,473 180,450 ### ### 0.0
2007-Jun-06 Wed 1.41 ### 1.375 1.375 16.9 16.9 0.1
2007-Jun-05 Tue 1.4 1.4 ### ### 37.3 37.3 0.0
2007-Jun-04 Mon 1.425 ### 1.375 1.375 12.3 12.3 0.1
2007-Jun-01 Fri ### 1.45 ### 1.425 ### ### ###
2007-May-31 Thu ### 1.43 1.375 ### 82.5 82.5 0.0
2007-May-30 Wed ### 1.41 ### ### 150,277 105,945 ### ### 0.0
2007-May-29 Tue 1.4 1.41 1.375 ### 331,588 ### ### ### 0.0
2007-May-28 Mon 1.43 ### ### 1.4 417,041 0 22.4 22.4 ###
2007-May-25 Fri 1.42 1.43 ### 1.42 125,344 89,620 ### ### ###
2007-May-24 Thu 1.47 1.485 1.43 1.47 73.2 73.2 ###
2007-May-23 Wed 1.48 1.49 1.46 1.49 168,383 ### ### ### ###
2007-May-22 Tue 1.5 1.51 ### 1.51 341,471 ### 75.0 75.0 0.1
2007-May-21 Mon 1.425 1.54 ### 1.5 1,974,559 ### ### ### 0.1
2007-May-18 Fri 1.375 ### ### 1.43 ### ### 0.1
2007-May-17 Thu 1.41 1.41 ### ### 389,279 274,441 ### ### 0.0
2007-May-16 Wed ### 1.48 1.41 1.41 9.6 9.6 ###
2007-May-15 Tue 1.42 1.44 1.42 1.44 ### ### 0.1
2007-May-14 Mon 1.45 1.455 1.43 ### 137,823 ### 29.0 29.0 0.0
2007-May-11 Fri 1.48 1.48 ### 1.45 279,385 206,744 16.1 16.1 ###
2007-May-10 Thu 1.47 1.52 1.47 1.52 ### ### 0.1
2007-May-09 Wed 1.5 1.5 1.445 ### 16.6 16.6 0.0
2007-May-08 Tue ### 1.54 1.5 ### 249,678 ### 28.9 28.9 0.0
2007-May-07 Mon 1.5 1.555 1.5 ### 68.7 68.7 0.0
2007-May-04 Fri ### ### 1.46 1.49 184,449 134,647 ### ### ###
2007-May-03 Thu 1.44 1.45 1.42 1.44 195,221 280,142 ### ### 0.1
2007-May-02 Wed 1.375 1.44 ### 1.42 327,884 236,076 88.1 88.1 ###
2007-May-01 Tue 1.46 1.47 1.375 1.375 444,488 632,284 8.3 8.3 0.1
2007-Apr-30 Mon ### 1.5 1.43 1.43 225,070 329,727 8.6 8.6 0.1
2007-Apr-27 Fri 1.49 1.52 ### ### 310,055 235,641 ### ### 0.0
2007-Apr-26 Thu 1.52 1.59 1.5 1.51 259,459 ### ### ### 0.1
2007-Apr-24 Tue ### ### 1.47 1.5 ### ### 0.1
2007-Apr-23 Mon ### ### ### ### 901,455 0 ### ### 0.0
2007-Apr-20 Fri 1.54 1.585 ### 1.58 1,970,248 1,561,421 ### ### 0.1
2007-Apr-19 Thu 1.51 1.545 ### ### ### ### 0.0
2007-Apr-18 Wed 1.485 ### 1.485 1.51 1,850,453 ### ### ### 0.1
2007-Apr-17 Tue 1.5 1.51 1.475 1.485 ### ### ###
2007-Apr-16 Mon 1.42 ### 1.42 ### 88.0 88.0 0.0
2007-Apr-13 Fri ### 1.425 ### 1.42 ### ### ###
2007-Apr-12 Thu ### 1.44 ### ### 10.6 10.6 0.0
2007-Apr-11 Wed 1.44 1.44 ### ### ### ### 0.0
2007-Apr-10 Tue ### 1.43 ### 1.43 90.9 90.9 0.1
2007-Apr-05 Thu ### ### 1.345 1.355 ### ### ###
2007-Apr-04 Wed ### ### ### 1.325 351,145 0 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
     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 2024-05-29 19:18:15 thru 2024-05-29 19:18:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000