Resolute Mining

RSG
🏛️ uk →
46.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.70 12.70 11.25 11.95 0.0M
2022-12-29 11.07 11.55 11.07 12.00 0.1M
2022-12-28 11.05 12.75 11.05 11.88 0.1M
2022-12-23 12.00 12.50 10.80 12.13 0.3M
2022-12-22 11.60 11.60 11.60 11.60 0.0M
2022-12-21 11.75 11.75 11.75 11.33 0.0M
2022-12-20 10.75 11.70 10.75 11.15 0.0M
2022-12-19 11.89 11.89 11.89 11.38 0.0M
2022-12-16 11.10 11.10 11.10 11.35 0.0M
2022-12-15 11.95 11.95 10.80 11.03 0.1M
2022-12-14 10.95 11.50 10.95 11.45 0.2M
2022-12-13 12.06 12.06 11.00 11.40 0.4M
2022-12-12 12.30 12.30 12.20 12.28 0.3M
2022-12-09 11.67 12.90 11.67 12.58 0.3M
2022-12-08 10.55 11.40 10.55 11.38 0.1M
2022-12-07 10.45 10.90 10.45 11.00 0.2M
2022-12-06 11.00 11.00 11.00 11.00 0.0M
2022-12-05 10.70 11.70 10.50 11.08 1.3M
2022-12-02 10.45 10.45 10.30 10.40 0.1M
2022-12-01 10.80 10.80 10.00 10.15 0.2M
2022-11-30 9.52 10.05 9.16 9.30 0.7M
2022-11-29 10.05 11.00 9.98 10.20 0.5M
2022-11-28 10.90 11.50 10.05 10.83 0.0M
2022-11-25 11.50 11.50 10.35 10.93 0.0M
2022-11-24 11.50 11.50 10.12 10.85 0.0M
2022-11-23 10.22 11.00 10.15 10.58 0.0M
2022-11-22 11.00 11.00 10.20 10.80 0.2M
2022-11-21 11.50 11.50 11.00 10.83 0.0M
2022-11-18 11.03 11.03 11.03 11.03 0.0M
2022-11-17 10.76 12.00 10.76 11.03 0.0M
2022-11-16 10.60 12.00 10.15 11.08 0.2M
2022-11-15 11.00 11.00 10.10 10.56 0.0M
2022-11-14 9.50 10.98 9.50 10.26 0.0M
2022-11-11 9.73 9.73 8.53 9.23 0.4M
2022-11-10 9.23 10.28 8.64 8.86 1.0M
2022-11-09 10.32 11.16 10.32 10.73 0.0M
2022-11-08 9.41 11.02 9.23 10.62 0.8M
2022-11-07 10.75 10.75 9.45 10.10 0.0M
2022-11-04 10.60 10.60 9.91 10.30 0.0M
2022-11-03 9.18 9.86 9.18 9.54 0.0M
2022-11-02 10.71 10.71 9.81 9.54 0.0M
2022-11-01 9.18 9.50 9.18 10.04 0.0M
2022-10-31 9.86 10.17 9.86 9.68 0.1M
2022-10-28 10.57 10.57 9.36 9.95 0.1M
2022-10-27 9.99 10.62 9.99 10.10 0.1M
2022-10-26 10.44 10.53 9.86 10.17 0.3M
2022-10-25 10.26 10.26 9.00 9.59 0.1M
2022-10-24 9.23 10.12 9.23 9.68 0.0M
2022-10-21 10.26 10.26 10.26 9.79 0.0M
2022-10-20 9.99 9.99 9.23 9.61 0.0M
2022-10-19 9.77 9.99 9.23 9.61 0.0M
2022-10-18 9.50 10.30 9.27 9.79 0.0M
2022-10-17 10.08 10.30 9.42 9.92 0.2M
2022-10-14 11.60 11.60 11.60 10.98 0.0M
2022-10-13 10.54 10.54 10.54 10.98 0.0M
2022-10-12 11.65 11.65 10.35 10.86 0.1M
2022-10-11 11.00 11.38 11.00 11.27 0.0M
2022-10-10 11.05 12.05 10.98 11.24 0.2M
2022-10-07 12.50 12.50 11.65 11.65 0.0M
2022-10-06 12.50 12.50 12.50 11.65 0.0M
2022-10-05 12.28 12.28 12.28 11.76 0.0M
2022-10-04 11.74 12.05 11.29 11.65 0.2M
2022-10-03 11.60 11.60 10.44 11.11 0.0M
2022-09-30 10.48 11.60 10.48 11.33 0.2M
2022-09-29 10.16 10.16 9.86 10.35 0.0M
2022-09-28 10.93 11.60 10.93 10.82 0.0M
2022-09-27 11.11 11.38 10.20 10.66 0.1M
2022-09-26 11.60 11.60 10.30 10.77 0.0M
2022-09-23 11.69 11.69 10.37 10.60 0.3M
2022-09-22 11.69 11.69 11.69 12.25 0.0M
2022-09-21 13.40 13.40 13.40 12.54 0.0M
2022-09-20 12.54 13.31 11.78 12.63 0.0M
2022-09-16 12.68 13.40 11.65 12.52 0.0M
2022-09-15 15.50 15.50 15.50 13.89 0.0M
2022-09-14 13.84 13.84 13.79 13.89 0.2M
2022-09-13 13.84 13.84 13.84 12.97 0.0M
2022-09-12 13.80 13.80 13.36 13.04 0.1M
2022-09-09 13.26 13.26 11.69 12.54 0.0M
2022-09-08 12.14 13.84 11.50 12.10 0.1M
2022-09-07 12.23 13.35 12.14 12.75 0.0M
2022-09-06 13.84 13.84 13.84 13.22 0.0M
2022-09-05 13.72 13.72 13.03 13.42 0.0M
2022-09-02 13.44 13.84 12.99 13.19 0.1M
2022-09-01 15.12 15.12 13.44 13.87 0.1M
2022-08-31 14.83 15.12 14.83 15.64 0.0M
2022-08-30 16.54 16.54 14.78 15.52 0.0M
2022-08-26 16.53 16.53 16.13 15.66 0.0M
2022-08-25 14.96 16.26 14.96 15.70 0.1M
2022-08-24 16.73 16.73 16.73 14.99 0.0M
2022-08-23 14.45 16.04 13.98 14.78 0.7M
2022-08-22 14.38 15.23 14.38 14.81 0.0M
2022-08-19 14.47 14.47 14.47 14.81 0.0M
2022-08-18 15.23 15.23 14.38 14.67 0.0M
2022-08-17 16.13 16.13 14.52 15.05 0.1M
2022-08-16 17.03 17.03 17.03 15.25 0.0M
2022-08-15 16.13 16.13 14.34 14.90 0.1M
2022-08-12 16.13 16.13 16.13 15.32 0.0M
2022-08-11 17.03 17.03 17.03 15.25 0.0M
2022-08-10 15.23 15.23 14.87 15.16 0.0M
2022-08-09 16.13 16.13 16.13 15.25 0.0M
2022-08-08 16.13 16.13 16.04 15.25 0.0M
2022-08-05 14.78 15.68 14.38 15.03 0.1M
2022-08-04 15.53 15.53 15.53 13.91 0.0M
2022-08-03 15.53 15.53 15.53 13.91 0.0M
2022-08-02 14.78 14.78 14.78 14.13 0.0M
2022-08-01 14.58 14.78 13.04 13.91 0.0M
2022-07-29 14.78 14.78 13.89 14.34 0.0M
2022-07-28 14.78 14.78 13.48 14.13 0.0M
2022-07-27 13.04 14.69 13.04 13.84 0.0M
2022-07-26 15.53 15.53 15.53 13.91 0.0M
2022-07-25 14.69 14.69 13.22 14.16 0.0M
2022-07-22 12.14 14.69 12.14 14.04 0.1M
2022-07-21 14.25 14.25 14.25 12.77 0.0M
2022-07-20 13.40 13.40 11.69 12.54 0.0M
2022-07-19 13.40 13.40 11.78 12.61 0.0M
2022-07-18 11.69 12.86 11.69 12.59 0.0M
2022-07-15 12.54 13.40 11.69 12.54 0.1M
2022-07-14 14.00 14.00 14.00 12.54 0.0M
2022-07-13 11.69 13.13 11.69 12.52 0.0M
2022-07-12 13.35 13.35 13.35 11.96 0.0M
2022-07-11 13.84 13.84 12.10 12.54 0.0M
2022-07-08 12.59 13.80 12.10 12.95 0.1M
2022-07-07 13.44 14.34 12.59 13.46 0.0M
2022-07-06 14.34 14.34 13.81 13.46 0.0M
2022-07-05 12.63 13.57 12.63 13.48 0.1M
2022-07-04 12.32 12.32 12.32 11.58 0.0M
2022-07-01 11.69 12.10 10.75 11.20 0.1M
2022-06-30 11.69 12.36 11.65 12.01 0.0M
2022-06-29 12.54 12.54 12.54 12.16 0.0M
2022-06-28 12.24 12.54 12.24 12.75 0.1M
2022-06-27 12.50 12.50 11.48 11.98 0.0M
2022-06-24 10.80 11.73 10.80 12.07 0.0M
2022-06-23 11.69 12.99 10.92 11.85 0.4M
2022-06-22 13.26 13.26 13.26 12.57 0.1M
2022-06-21 12.72 13.40 12.01 12.97 0.2M
2022-06-20 12.99 12.99 12.54 12.25 0.0M
2022-06-17 13.44 14.20 12.91 13.17 0.1M
2022-06-16 14.67 14.96 13.71 14.18 0.2M
2022-06-15 12.95 12.95 12.95 12.84 0.0M
2022-06-14 12.99 13.26 12.59 12.75 0.0M
2022-06-13 13.05 13.13 12.99 13.01 0.1M
2022-06-10 13.44 13.53 13.22 13.28 0.1M
2022-06-09 14.74 14.74 13.66 13.71 0.0M
2022-06-08 13.32 14.25 13.32 14.25 0.2M
2022-06-07 13.93 14.56 13.48 13.96 0.1M
2022-06-06 15.64 15.64 14.16 14.31 0.0M
2022-06-01 14.34 14.43 14.09 14.25 0.1M
2022-05-31 13.98 14.56 13.89 14.07 0.0M
2022-05-30 14.34 14.69 14.34 14.43 0.1M
2022-05-27 14.38 14.60 14.07 14.52 0.2M
2022-05-26 15.23 15.33 14.38 14.85 0.1M
2022-05-25 15.64 15.64 15.48 16.24 0.0M
2022-05-24 15.97 15.97 15.95 15.99 0.0M
2022-05-23 16.17 16.64 15.50 16.33 0.3M
2022-05-20 16.47 16.47 15.47 15.70 0.2M
2022-05-19 16.08 16.13 15.50 15.55 0.2M
2022-05-18 14.38 15.59 14.38 14.92 0.2M
2022-05-17 16.85 16.85 16.85 15.10 0.0M
2022-05-16 16.08 16.08 16.08 15.21 0.0M
2022-05-13 15.14 15.64 15.14 15.55 0.1M
2022-05-12 14.83 14.83 13.93 14.69 0.1M
2022-05-11 15.90 15.90 15.28 15.61 0.0M
2022-05-10 15.10 16.08 15.10 15.59 0.0M
2022-05-09 16.98 16.98 16.13 16.22 0.0M
2022-05-06 16.42 17.02 16.13 16.55 0.0M
2022-05-05 17.83 17.88 16.67 17.27 0.0M
2022-05-04 16.17 16.80 16.17 16.62 0.0M
2022-05-03 17.09 17.71 17.09 17.36 0.2M
2022-04-29 17.92 18.73 17.25 17.61 0.0M
2022-04-28 17.46 17.88 17.46 17.32 0.1M
2022-04-27 16.84 17.43 16.13 16.78 0.0M
2022-04-26 17.74 17.74 16.58 17.27 0.1M
2022-04-25 17.70 18.73 16.76 17.29 0.2M
2022-04-22 18.46 18.46 18.37 18.77 0.0M
2022-04-21 19.44 19.44 18.37 18.64 0.1M
2022-04-20 19.44 19.71 18.57 19.08 0.1M
2022-04-19 20.91 20.91 18.37 19.04 0.2M
2022-04-14 19.64 20.98 19.64 20.07 0.2M
2022-04-13 17.92 19.71 17.16 19.35 0.3M
2022-04-12 16.98 17.47 16.84 16.60 0.2M
2022-04-11 17.25 17.25 14.81 16.37 0.4M
2022-04-08 16.85 16.85 15.72 16.49 0.0M
2022-04-07 17.25 17.25 15.72 16.49 0.0M
2022-04-06 16.17 16.44 16.13 16.31 0.1M
2022-04-05 17.00 17.00 16.44 16.80 0.0M
2022-04-04 16.34 17.47 16.29 16.42 0.3M
2022-04-01 16.67 16.84 16.35 16.55 0.1M
2022-03-31 18.75 18.75 18.75 16.80 0.0M
2022-03-30 16.76 17.47 16.17 16.82 0.1M
2022-03-29 16.53 16.53 16.17 16.51 0.1M
2022-03-28 16.26 17.88 15.98 16.35 0.2M
2022-03-25 16.93 17.61 16.17 17.05 0.2M
2022-03-24 17.70 17.88 17.70 17.16 0.0M
2022-03-23 16.44 16.54 16.44 17.16 0.0M
2022-03-22 17.88 17.88 16.67 17.43 0.0M
2022-03-21 16.35 17.88 16.35 17.07 0.1M
2022-03-18 16.83 17.88 16.83 17.16 0.5M
2022-03-17 16.44 17.02 16.44 16.78 0.0M
2022-03-16 17.83 17.83 16.17 16.67 0.1M
2022-03-15 16.13 16.55 16.13 16.35 0.2M
2022-03-14 15.72 17.47 15.72 17.23 0.2M
2022-03-11 16.98 16.98 15.72 16.35 0.0M
2022-03-10 15.72 16.83 15.68 16.35 0.0M
2022-03-09 15.28 17.02 15.28 16.35 0.0M
2022-03-08 15.81 16.53 15.58 16.08 0.4M
2022-03-07 15.01 16.93 14.87 16.53 0.7M
2022-03-04 13.22 13.62 12.90 13.40 0.2M
2022-03-03 12.20 13.40 12.19 12.63 0.1M
2022-03-02 13.24 13.24 12.23 12.75 0.0M
2022-03-01 13.38 13.38 12.54 13.01 0.0M
2022-02-28 11.92 13.08 11.92 12.75 0.1M
2022-02-25 12.36 13.31 11.83 11.89 0.4M
2022-02-24 12.90 14.29 12.54 13.17 0.5M
2022-02-23 13.04 14.34 13.04 13.13 0.0M
2022-02-22 13.44 14.78 12.99 13.78 0.0M
2022-02-21 13.80 14.83 13.48 13.91 0.1M
2022-02-18 15.23 15.23 13.89 13.98 0.1M
2022-02-17 15.64 15.90 14.65 15.16 0.3M
2022-02-16 15.23 15.23 13.93 14.47 0.1M
2022-02-15 15.23 15.23 13.66 14.36 0.0M
2022-02-14 15.23 15.23 15.14 14.16 0.0M
2022-02-11 13.31 14.48 13.04 13.80 0.0M
2022-02-10 13.53 13.53 13.53 14.27 0.0M
2022-02-09 13.84 15.01 13.48 15.01 0.2M
2022-02-08 13.06 13.84 12.81 13.84 0.1M
2022-02-07 13.14 15.10 12.99 13.15 0.0M
2022-02-04 15.40 15.40 15.40 13.80 0.0M
2022-02-03 15.05 15.05 13.04 13.80 0.0M
2022-02-02 13.04 14.20 13.04 13.71 0.1M
2022-02-01 13.35 15.10 13.35 13.26 0.0M
2022-01-31 14.64 14.64 13.13 14.00 0.0M
2022-01-28 15.19 15.19 13.44 13.66 0.0M
2022-01-27 13.93 14.50 13.04 13.91 0.1M
2022-01-26 14.49 14.74 14.33 14.38 0.1M
2022-01-25 15.37 15.41 14.02 14.34 0.1M
2022-01-24 16.13 16.17 14.47 14.47 0.3M
2022-01-21 17.14 17.29 17.02 16.71 0.0M
2022-01-20 17.61 17.92 17.07 17.07 0.0M
2022-01-19 16.17 17.52 16.17 16.96 0.0M
2022-01-18 16.22 16.22 16.13 16.22 0.0M
2022-01-17 17.79 17.79 16.33 16.42 0.0M
2022-01-14 16.58 17.43 16.58 16.40 0.1M
2022-01-13 17.11 17.64 17.11 17.25 0.1M
2022-01-12 16.58 17.07 16.58 16.58 0.1M
2022-01-11 15.29 16.80 15.28 16.76 0.0M
2022-01-10 15.72 16.44 15.68 15.86 0.1M
2022-01-07 16.58 17.43 16.31 16.31 0.1M
2022-01-06 17.07 17.88 16.96 17.09 0.1M
2022-01-05 17.69 17.79 17.16 17.16 0.0M
2022-01-04 17.07 18.64 17.07 17.92 0.0M