Currently Wed 24-May-29 07:35:28 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RSG) RESOLUTE MINING LIMITED Daily Prices Page 2...
TOC Company Info for RSG Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RSG Bottom << 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ### | ### |
<< 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
Basic Bottom of Page