Resolute Mining Limited Historical Data - RSG | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Resolute Mining Limited (RSG)
Resolute Mining Limited (RSG) Historical

Resolute Mining Limited (RSG)

0.4075

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0275	-6.32183908046	0.435	0.455	0.405	8136895	0.42246304	DE
4	0.0125	3.16455696203	0.395	0.5	0.395	11603143	0.44812	DE
12	-0.0025	-0.609756097561	0.41	0.5	0.325	8487797	0.40190498	DE
26	0.0475	13.1944444444	0.36	0.5	0.325	7287382	0.40510542	DE
52	-0.0425	-9.44444444444	0.45	0.53	0.31	8325165	0.4104592	DE
156	-0.0775	-15.9793814433	0.485	0.66	0.17	7570218	0.37507924	DE
260	-0.7125	-63.6160714286	1.12	2.12	0.17	8483771	0.69659633	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.4074999	-0.005	-1.21	0.415	0.42	0.405	10963250
1713852900	0.4125	-0.0125	-2.94	0.4099999	0.415	0.405	9636288
1713766500	0.425	-0.02	-4.49	0.44	0.4475	0.42	7440135
1713507300	0.445	0.0075	1.71	0.44	0.455	0.4375	6804763
1713420900	0.4375	-0.01	-2.23	0.435	0.445	0.435	5840041
1713334500	0.4475	0.01	2.29	0.425	0.455	0.425	11343862
1713248100	0.4375	-0.05	-10.26	0.48	0.48	0.43	31192178
1713161700	0.4875	-0.005	-1.02	0.49	0.495	0.48	6091473
1712902500	0.4925	0.02	4.23	0.485	0.5	0.4825	11866630
1712816100	0.4725	-0.0025	-0.53	0.46	0.48	0.455	14266800
1712729700	0.475	0	0.00	0.47	0.48	0.47	7616020
1712643300	0.475	-0.0075	-1.55	0.485	0.485	0.47	9746668
1712556900	0.4825	0.02	4.32	0.475	0.485	0.46	13510465
1712294100	0.4625	0.005	1.09	0.45	0.465	0.4475	10826586
1712207700	0.4575	0.015	3.39	0.455	0.465	0.45	8998212
1712121300	0.4425	0.005	1.14	0.445	0.455	0.435	16408232
1712034900	0.4375	0.0025	0.57	0.445	0.445	0.43	9338817
1711602900	0.435	0.045	11.54	0.395	0.435	0.395	18873471
1711516500	0.39	0.01	2.63	0.38	0.39	0.38	5731305
1711430100	0.38	0.005	1.33	0.38	0.39	0.375	7841436
1711343700	0.375	-0.005	-1.32	0.375	0.385	0.3725	5416027
1711084500	0.38	-0.0175	-4.40	0.385	0.392	0.375	7685451
1710998100	0.3975	0.03	8.16	0.385	0.4025	0.3825	14273908
1710911700	0.3675	-0.015	-3.92	0.375	0.38	0.365	4562513
1710825300	0.3825	0.015	4.08	0.37	0.385	0.37	6447171
1710738900	0.3675	-0.0025	-0.68	0.37	0.37	0.36	5301717
1710479700	0.37	0	0.00	0.37	0.375	0.362	9042760
1710393300	0.37	0	0.00	0.375	0.385	0.37	7136621
1710306900	0.37	-0.0125	-3.27	0.375	0.375	0.365	6126182
1710220500	0.3825	0.0025	0.66	0.38	0.3875	0.3775	4999876
1710134100	0.38	-0.0075	-1.94	0.38	0.385	0.37	7393124
1709874900	0.3875	-0.0075	-1.90	0.405	0.405	0.385	10877946
1709788500	0.395	0.0225	6.04	0.375	0.395	0.375	8510618
1709702100	0.3725	-0.0075	-1.97	0.38	0.385	0.367	6558496
1709615700	0.38	0.01	2.70	0.385	0.39	0.365	14095884
1709529300	0.37	0.02	5.71	0.375	0.385	0.365	10744211
1709270100	0.35	0.015	4.48	0.3449999	0.355	0.34	8657226
1709183700	0.335	0.005	1.52	0.33	0.34	0.325	5908274
1709097300	0.33	-0.005	-1.49	0.34	0.3449999	0.33	5662746
1709010900	0.335	-0.01	-2.90	0.3449999	0.3449999	0.33	5146020
1708924500	0.3449999	0.0024999	0.73	0.3449999	0.35	0.3449999	1190647
1708665300	0.3425	0	0.00	0.3449999	0.35	0.3375	3399039
1708578900	0.3425	-0.0025	-0.72	0.3449999	0.35	0.34	4155447
1708492500	0.3449999	-0.015	-4.17	0.355	0.36	0.3425	5992574
1708406100	0.36	0.01	2.86	0.355	0.36	0.3474999	4329983
1708319700	0.35	-0.0075	-2.10	0.355	0.36	0.35	4678267
1708060500	0.3575	0.0125001	3.62	0.355	0.36	0.35	5934256
1707974100	0.3449999	0	0.00	0.3449999	0.365	0.3425	8954778
1707887700	0.3449999	-0.015	-4.17	0.3449999	0.35	0.34	9099651
1707801300	0.36	0.005	1.41	0.36	0.37	0.3575	6342643
1707714900	0.355	-0.005	-1.39	0.36	0.3675	0.355	5400092
1707455700	0.36	-0.005	-1.37	0.365	0.37	0.357	4775202
1707369300	0.365	-0.0075	-2.01	0.37	0.375	0.3625	3561115
1707282900	0.3725	0.01	2.76	0.365	0.375	0.36	4752241
1707196500	0.3625	0.005	1.40	0.355	0.365	0.35	5852883
1707110100	0.3575	-0.0275	-7.14	0.38	0.38	0.3575	12083749
1706850900	0.385	-0.02	-4.94	0.405	0.4125	0.385	8209800
1706764500	0.405	-0.025	-5.81	0.4099999	0.4099999	0.3725	19719116
1706678100	0.43	-0.005	-1.15	0.43	0.43	0.42	9193017
1706591700	0.435	0.01	2.35	0.435	0.44	0.43	5062772
1706505300	0.425	0.01	2.41	0.415	0.4275	0.415	6672893
1706159700	0.415	0.0025	0.61	0.4099999	0.425	0.405	3279937

Resolute Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions