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 09:11:37 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 8...

     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
2018-Jan-18 Thu 1.145 ### ### ### ### ### 0.0
2018-Jan-17 Wed ### ### 1.155 ### ### ### 0.0
2018-Jan-16 Tue ### 1.185 1.155 ### 22.4 22.4 0.0
2018-Jan-15 Mon ### ### ### 1.175 5,451,758 0 ### ### ###
2018-Jan-12 Fri ### ### ### ### 2,776,178 0 75.9 75.9 0.0
2018-Jan-11 Thu ### ### 1.085 1.085 ### ### 0.1
2018-Jan-02 Tue ### 1.177 ### ### 4,775,171 2,810,188 ### ### 0.0
2017-Dec-29 Fri 1.155 ### ### ### ### ### 0.0
2017-Dec-28 Thu ### 1.175 ### ### ### ### 0.0
2017-Dec-27 Wed ### ### ### ### 4,451,629 0 ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 3,949,724 0 ### ### 0.0
2017-Dec-21 Thu ### ### ### 1.085 ### ### 0.1
2017-Dec-20 Wed ### 1.077 ### 1.075 3,771,928 2,031,183 79.8 79.8 ###
2017-Dec-19 Tue ### ### 1.027 ### 5,123,187 2,630,756 90.2 90.2 0.0
2017-Dec-18 Mon ### ### ### 1.025 2,806,145 0 71.7 71.7 ###
2017-Dec-15 Fri ### 1.027 1 ### 24.8 24.8 0.0
2017-Dec-08 Fri ### 0.982 ### ### 65.8 65.8 0.0
2017-Dec-07 Thu ### ### ### ### 3,381,670 0 83.2 83.2 0.0
2017-Dec-06 Wed 1 1 ### ### 24.3 24.3 0.0
2017-Dec-05 Tue ### ### 1 1 31.7 31.7 ###
2017-Dec-04 Mon ### ### ### ### 34.7 34.7 0.0
2017-Dec-01 Fri ### ### ### ### 67.7 67.7 0.0
2017-Nov-30 Thu ### 1.022 ### ### 33.1 33.1 0.0
2017-Nov-29 Wed ### 1.045 1.025 1.025 4,227,244 ### 29.6 29.6 ###
2017-Nov-28 Tue 1.045 ### ### ### 2,477,644 0 ### ### 0.0
2017-Nov-27 Mon 1.055 ### ### ### 2,980,053 0 22.5 22.5 0.0
2017-Nov-24 Fri ### ### 1.022 1.055 3,757,324 ### 86.5 86.5 0.1
2017-Nov-23 Thu ### ### ### ### 3,759,546 0 ### ### 0.0
2017-Nov-22 Wed ### ### ### 1 ### ### ###
2017-Nov-21 Tue ### 1.025 ### ### 3,714,848 1,903,859 ### ### 0.0
2017-Nov-20 Mon ### 1.042 ### 1.025 ### ### ###
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu ### ### ### 1.025 ### ### ###
2017-Nov-15 Wed ### ### ### ### 4,469,670 0 ### ### 0.0
2017-Nov-14 Tue 1.055 ### 1.045 1.045 32.1 32.1 0.1
2017-Nov-13 Mon 1.075 1.075 ### ### 3,724,851 ### ### ### 0.0
2017-Nov-10 Fri ### ### ### ### ### ### 0.0
2017-Nov-09 Thu ### ### 1.072 ### ### ### 0.0
2017-Nov-08 Wed 1.075 ### ### 1.075 2,658,124 0 66.9 66.9 ###
2017-Nov-07 Tue ### ### 1.075 1.085 24.9 24.9 0.1
2017-Nov-06 Mon ### 1.075 ### ### 2,463,187 ### ### ### 0.0
2017-Nov-03 Fri 1.055 ### 1.045 ### 2,584,047 ### 74.6 74.6 0.0
2017-Nov-02 Thu 1.055 ### 1.025 1.055 3,372,155 1,728,229 ### ### 0.1
2017-Nov-01 Wed ### 1.055 1.025 ### 2,912,485 3,028,984 82.1 82.1 0.0
2017-Oct-31 Tue ### ### ### ### 28.6 28.6 0.0
2017-Oct-30 Mon ### 1.055 ### ### ### ### 0.0
2017-Oct-27 Fri 1.055 ### ### 1.045 4,223,179 0 ### ### 0.1
2017-Oct-26 Thu ### ### ### ### 2,293,048 0 70.0 70.0 0.0
2017-Oct-25 Wed ### ### ### ### ### ### 0.0
2017-Oct-24 Tue ### 1.072 ### ### ### ### 0.0
2017-Oct-23 Mon 1.055 ### ### ### 22.2 22.2 0.0
2017-Oct-20 Fri ### ### ### ### ### ### 0.0
2017-Oct-19 Thu ### ### ### ### 8.0 8.0 0.0
2017-Oct-18 Wed ### 1.085 ### ### 4,315,485 2,341,150 79.6 79.6 0.0
2017-Oct-17 Tue ### 1.085 ### ### 72.0 72.0 0.0
2017-Oct-16 Mon ### ### ### ### 26.1 26.1 0.0
2017-Oct-13 Fri 1.085 1.087 ### ### 3,525,758 1,916,249 25.6 25.6 0.0
2017-Oct-12 Thu ### 1.085 ### 1.075 3,405,486 1,847,476 26.0 26.0 ###
2017-Oct-11 Wed ### ### ### ### 5,862,121 0 ### ### 0.0
2017-Oct-10 Tue ### ### 1.077 1.085 6,547,328 ### 28.0 28.0 0.1
2017-Oct-09 Mon ### ### ### ### 4,788,024 0 81.6 81.6 0.0
2017-Oct-06 Fri ### ### 1.025 1.055 3,741,172 1,917,350 ### ### 0.1
2017-Oct-05 Thu ### 1.042 1.025 ### ### ### 0.0
2017-Oct-04 Wed 1.025 ### ### ### 31.6 31.6 0.0
2017-Oct-03 Tue 1.045 1.045 ### ### ### ### 0.0
2017-Oct-02 Mon ### 1.055 ### ### ### ### 0.0
2017-Sep-29 Fri 1.045 1.052 1.025 ### ### ### 0.0
2017-Sep-28 Thu ### 1.045 ### 1.025 6,279,589 3,281,085 26.0 26.0 ###
2017-Sep-27 Wed ### ### 1.055 ### 6,764,121 3,568,073 ### ### 0.0
2017-Sep-26 Tue ### ### ### 1.085 19.5 19.5 0.1
2017-Sep-25 Mon ### ### ### ### 5,141,121 0 73.5 73.5 0.0
2017-Sep-22 Fri ### 1.082 1.055 ### 23.4 23.4 0.0
2017-Sep-21 Thu ### ### 1.077 1.085 13.1 13.1 0.1
2017-Sep-20 Wed ### ### 1.145 ### ### ### 0.0
2017-Sep-19 Tue ### 1.175 1.125 1.155 ### ### 0.1
2017-Sep-18 Mon ### ### ### ### 5,130,529 0 ### ### 0.0
2017-Sep-15 Fri 1.2 1.225 ### ### 13,015,454 ### 19.8 19.8 0.0
2017-Sep-14 Thu ### ### 1.172 1.185 ### ### 0.1
2017-Sep-13 Wed ### ### 1.185 1.2 77.5 77.5 0.1
2017-Sep-12 Tue ### ### 1.177 ### 8,029,378 4,725,288 ### ### 0.0
2017-Sep-11 Mon 1.245 1.25 1.23 ### 3,409,884 4,228,256 26.6 26.6 0.0
2017-Sep-08 Fri 1.255 1.28 1.245 1.27 ### ### ###
2017-Sep-07 Thu 1.25 1.25 1.225 1.23 ### ### 0.1
2017-Sep-06 Wed 1.29 ### 1.26 ### ### ### 0.0
2017-Sep-05 Tue 1.26 1.275 1.24 1.255 ### ### ###
2017-Sep-04 Mon ### 1.277 1.25 ### 75.2 75.2 0.0
2017-Sep-01 Fri ### 1.252 1.22 1.23 28.4 28.4 0.1
2017-Aug-31 Thu ### 1.22 1.157 1.21 79.6 79.6 ###
2017-Aug-30 Wed ### 1.2 ### ### ### ### 0.0
2017-Aug-29 Tue ### ### 1.087 ### 13,059,859 ### ### ### 0.0
2017-Aug-28 Mon ### ### 1.045 1.055 ### ### 0.1
2017-Aug-25 Fri 1.085 1.085 1.045 1.045 7,621,689 ### 7.8 7.8 0.1
2017-Aug-24 Thu ### 1.125 1.077 1.085 21.1 21.1 0.1
2017-Aug-23 Wed ### ### 1.082 ### ### ### 0.0
2017-Aug-22 Tue ### ### 1.085 ### 4,409,049 ### ### ### 0.0
2017-Aug-21 Mon ### ### ### ### 82.2 82.2 0.0
2017-Aug-18 Fri ### ### 1.075 1.085 18.2 18.2 0.1
2017-Aug-17 Thu 1.075 ### ### ### 72.8 72.8 0.0
2017-Aug-16 Wed 1.055 ### ### ### 6,406,170 0 27.1 27.1 0.0
2017-Aug-15 Tue ### ### ### 1.055 29.3 29.3 0.1
2017-Aug-14 Mon ### 1.125 ### ### 7,537,588 ### ### ### 0.0
2017-Aug-11 Fri 1.125 ### ### ### ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 5,246,182 0 23.3 23.3 0.0
2017-Aug-09 Wed 1.055 1.085 1.055 ### 87.1 87.1 0.0
2017-Aug-08 Tue ### ### 1.042 1.045 ### ### 0.1
2017-Aug-07 Mon 1.075 1.075 ### ### ### ### 0.0
2017-Aug-04 Fri ### ### ### 1.075 ### ### ###
2017-Aug-03 Thu ### ### ### 1.075 3,662,643 0 72.6 72.6 ###
2017-Aug-02 Wed ### ### ### ### ### ### 0.0
2017-Aug-01 Tue ### 1.085 ### ### 4,714,284 ### 67.4 67.4 0.0
2017-Jul-31 Mon 1.055 1.077 1.047 ### 82.2 82.2 0.0
2017-Jul-28 Fri ### ### ### ### 10.8 10.8 0.0
2017-Jul-27 Thu ### ### ### ### 9,873,426 0 29.1 29.1 0.0
2017-Jul-26 Wed ### 1.075 1.042 1.055 6,600,142 6,986,250 21.1 21.1 0.1
2017-Jul-25 Tue ### 1.085 ### 1.075 23.7 23.7 ###
2017-Jul-24 Mon ### ### 1.075 1.075 21.9 21.9 ###
2017-Jul-21 Fri ### ### ### ### 6,261,258 0 72.2 72.2 0.0
2017-Jul-20 Thu ### ### ### ### 86.4 86.4 0.0
2017-Jul-19 Wed ### 1.075 1.025 ### 10,093,357 10,598,024 10.9 10.9 0.0
2017-Jul-18 Tue ### ### ### ### 15.8 15.8 0.0
2017-Jul-17 Mon 1.125 ### ### ### 7,136,886 0 9.3 9.3 0.0
2017-Jul-14 Fri ### ### ### ### 8,865,643 0 ### ### 0.0
2017-Jul-13 Thu ### 1.155 ### ### ### ### 0.0
2017-Jul-12 Wed ### ### ### ### 8,214,222 0 33.8 33.8 0.0
2017-Jul-11 Tue 1.145 ### ### ### 7,814,946 0 9.9 9.9 0.0
2017-Jul-10 Mon ### ### ### 1.125 ### ### ###
2017-Jul-07 Fri 1.145 ### 1.125 ### 8,002,474 ### 19.7 19.7 0.0
2017-Jul-06 Thu ### 1.175 1.145 1.145 9,168,240 10,635,158 ### ### ###
2017-Jul-05 Wed ### 1.175 ### 1.155 6,040,075 3,548,544 25.2 25.2 0.1
2017-Jul-04 Tue ### ### ### 1.155 ### ### 0.1
2017-Jul-03 Mon ### 1.22 1.175 ### ### ### 0.0
2017-Jun-30 Fri ### 1.22 ### ### 5,242,223 3,197,756 ### ### 0.0
2017-Jun-29 Thu 1.21 1.252 1.2 ### 5,969,222 ### ### ### 0.0
2017-Jun-28 Wed ### 1.22 ### ### 81.5 81.5 0.0
2017-Jun-27 Tue 1.185 ### 1.175 1.2 4,852,520 2,850,855 81.3 81.3 0.1
2017-Jun-26 Mon 1.22 1.222 1.187 ### 4,823,480 5,809,881 ### ### 0.0
2017-Jun-23 Fri 1.21 ### ### ### 5,508,227 0 20.7 20.7 0.0
2017-Jun-22 Thu ### 1.22 1.172 1.21 88.3 88.3 ###
2017-Jun-21 Wed ### ### ### ### 6,702,280 0 ### ### 0.0
2017-Jun-20 Tue ### ### ### ### 7,760,359 0 ### ### 0.0
2017-Jun-19 Mon 1.26 1.26 1.2 1.21 ### ### ###
2017-Jun-16 Fri 1.275 1.285 1.24 1.245 12.5 12.5 0.1
2017-Jun-15 Thu 1.27 ### 1.27 1.275 77.2 77.2 ###
2017-Jun-14 Wed ### 1.375 1.325 ### 12,208,443 ### 13.3 13.3 0.0
2017-Jun-13 Tue 1.285 ### 1.26 ### 14,949,183 9,417,985 91.3 91.3 0.0
2017-Jun-09 Fri 1.22 ### 1.21 1.255 11,275,780 6,821,846 ### ### ###
2017-Jun-08 Thu 1.21 ### ### 1.225 81.9 81.9 0.1
2017-Jun-07 Wed ### 1.24 1.172 1.23 16,007,729 19,305,321 ### ### 0.1
2017-Jun-06 Tue ### ### ### ### 85.4 85.4 0.0
2017-Jun-05 Mon ### 1.175 ### ### 20.1 20.1 0.0
2017-Jun-02 Fri ### ### 1.125 1.125 7,732,041 4,349,273 14.4 14.4 ###
2017-Jun-01 Thu ### 1.175 ### 1.155 ### ### 0.1
2017-May-31 Wed 1.155 ### 1.145 ### 7,618,488 4,361,584 76.5 76.5 0.0
2017-May-30 Tue ### 1.175 ### ### 7,107,046 4,175,389 95.1 95.1 0.0
2017-May-29 Mon ### ### 1.125 1.125 5,822,156 ### ### ### ###
2017-May-26 Fri ### ### 1.125 ### 6,496,542 ### ### ### 0.0
2017-May-25 Thu 1.175 ### 1.155 ### 5,170,453 ### ### ### 0.0
2017-May-24 Wed ### ### ### 1.155 ### ### 0.1
2017-May-23 Tue 1.24 1.255 1.227 ### 7,240,675 8,985,677 ### ### 0.0
2017-May-22 Mon ### 1.24 1.187 1.23 9,197,044 ### ### ### 0.1
2017-May-19 Fri ### ### ### 1.185 25.7 25.7 0.1
2017-May-18 Thu ### 1.27 ### 1.22 ### ### 0.1
2017-May-17 Wed 1.185 1.23 1.177 ### 7,719,241 ### ### ### 0.0
2017-May-16 Tue ### ### ### ### 5,083,649 0 14.9 14.9 0.0
2017-May-15 Mon ### 1.21 ### ### ### ### 0.0
2017-May-12 Fri ### ### ### ### 6,543,228 0 ### ### 0.0
2017-May-11 Thu ### ### ### ### ### ### 0.0
2017-May-10 Wed 1.2 1.2 1.172 1.175 4,628,458 5,489,351 ### ### ###
2017-May-09 Tue 1.175 ### ### ### 7,868,874 0 70.8 70.8 0.0
2017-May-08 Mon ### 1.152 ### ### ### ### 0.0
2017-May-05 Fri ### ### ### ### 80.3 80.3 0.0
2017-May-04 Thu ### 1.145 ### ### ### ### 0.0
2017-May-03 Wed 1.175 ### ### ### 8,182,425 0 ### ### 0.0
2017-May-02 Tue ### ### ### 1.175 18,838,879 0 17.9 17.9 ###
2017-May-01 Mon 1.23 1.282 1.22 1.24 ### ### 0.1
2017-Apr-28 Fri 1.22 1.22 ### ### 10,010,559 6,106,440 ### ### 0.0
2017-Apr-27 Thu 1.22 1.26 ### 1.24 11,564,125 ### 86.3 86.3 0.1
2017-Apr-26 Wed ### 1.187 ### ### 23,425,926 13,903,287 ### ### 0.0
2017-Apr-24 Mon ### 1.245 ### ### 92.2 92.2 0.0
2017-Apr-21 Fri ### ### 1.182 1.2 78.3 78.3 0.1
2017-Apr-20 Thu ### 1.185 1.142 ### ### ### 0.0
2017-Apr-19 Wed 1.185 ### 1.182 ### 14,806,746 8,750,786 85.9 85.9 0.0
2017-Apr-18 Tue ### ### ### ### 23,252,072 0 ### ### 0.0
2017-Apr-13 Thu ### ### ### 1.325 11,035,050 0 ### ### 0.1
2017-Apr-12 Wed ### 1.44 1.372 1.385 13.3 13.3 0.1
2017-Apr-11 Tue 1.4 ### ### ### 5,457,576 0 14.7 14.7 0.0
2017-Apr-10 Mon 1.385 ### 1.347 ### ### ### 0.0
2017-Apr-07 Fri ### 1.43 ### 1.41 93.7 93.7 ###
2017-Apr-06 Thu 1.41 1.42 ### ### 14.0 14.0 0.0
2017-Apr-05 Wed ### ### ### ### 78.7 78.7 0.0
2017-Apr-04 Tue ### 1.377 ### ### ### ### 0.0
2017-Apr-03 Mon ### 1.325 ### ### 7,745,681 ### ### ### 0.0
2017-Mar-31 Fri 1.28 ### ### ### 4,371,076 0 ### ### 0.0
2017-Mar-30 Thu ### ### 1.275 1.285 7.5 7.5 ###
2017-Mar-29 Wed ### 1.325 1.275 ### 64.2 64.2 0.0
2017-Mar-28 Tue 1.375 1.375 ### 1.325 10.5 10.5 0.1
2017-Mar-27 Mon 1.375 ### ### ### 27.4 27.4 0.0
2017-Mar-24 Fri ### ### ### 1.345 18.0 18.0 ###
2017-Mar-23 Thu 1.41 1.41 ### ### 20.8 20.8 0.0
2017-Mar-22 Wed ### ### ### 1.42 11,532,348 0 ### ### ###
2017-Mar-21 Tue 1.425 1.455 ### 1.41 ### ### ###
2017-Mar-20 Mon 1.445 1.45 ### 1.43 10,881,575 7,889,141 ### ### 0.1
2017-Mar-17 Fri 1.485 1.49 1.44 1.44 12.5 12.5 0.1
2017-Mar-16 Thu 1.445 1.49 1.43 1.475 83.5 83.5 0.1
2017-Mar-15 Wed ### ### ### 1.345 ### ### ###
2017-Mar-14 Tue ### ### ### ### 18.9 18.9 0.0
2017-Mar-13 Mon 1.345 1.375 1.325 ### 10,769,876 ### ### ### 0.0
2017-Mar-10 Fri 1.285 ### 1.26 1.26 16.4 16.4 ###
2017-Mar-09 Thu 1.285 1.325 1.26 1.285 10,935,657 ### 69.1 69.1 ###
2017-Mar-08 Wed 1.28 1.345 ### ### ### ### 0.0
2017-Mar-07 Tue 1.285 ### 1.252 ### 12,849,626 ### ### ### 0.0
2017-Mar-06 Mon 1.42 1.43 ### 1.345 6.1 6.1 ###
2017-Mar-03 Fri 1.49 1.49 ### ### 8,381,547 6,244,252 6.7 6.7 0.0
2017-Mar-02 Thu ### 1.625 1.55 ### ### ### 0.0
2017-Mar-01 Wed ### ### 1.525 1.545 13.4 13.4 ###
2017-Feb-28 Tue 1.75 1.755 1.575 ### 17,044,547 28,379,170 6.3 6.3 0.0
2017-Feb-27 Mon 1.885 ### 1.822 ### ### ### 0.0
2017-Feb-24 Fri 1.845 1.885 ### 1.86 ### ### 0.1
2017-Feb-23 Thu 1.78 1.82 ### 1.775 33.4 33.4 ###
2017-Feb-22 Wed 1.8 ### 1.745 1.77 5,297,721 ### 22.0 22.0 ###
2017-Feb-21 Tue 1.86 1.86 1.782 1.81 5,611,477 ### ### ### ###
2017-Feb-20 Mon 1.76 1.855 1.76 1.855 ### ### 0.1
2017-Feb-17 Fri ### 1.86 1.76 1.785 9,976,125 18,056,786 ### ### 0.1
2017-Feb-16 Thu 1.755 1.775 1.725 1.73 5,215,349 ### ### ### ###
2017-Feb-15 Wed 1.755 1.76 1.71 1.73 4,455,445 ### ### ### ###


<< 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 21:11:37 thru 2024-05-29 21:11:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000