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
2023-12-29 23.20 23.20 23.20 24.00 0.0M
2023-12-28 24.40 25.00 23.20 23.20 0.2M
2023-12-27 24.40 24.40 22.80 24.10 0.1M
2023-12-22 23.80 23.80 23.42 23.20 0.0M
2023-12-21 22.60 24.40 22.60 23.40 0.0M
2023-12-20 22.20 22.20 22.20 23.30 0.0M
2023-12-19 22.60 22.60 22.60 23.40 0.0M
2023-12-18 24.40 24.40 22.40 23.00 0.0M
2023-12-15 22.55 23.36 22.55 23.50 0.1M
2023-12-14 24.40 24.40 22.42 23.40 0.0M
2023-12-13 22.40 22.40 22.20 23.20 0.0M
2023-12-12 22.40 22.40 22.40 23.40 0.0M
2023-12-11 23.20 23.75 22.49 23.60 0.1M
2023-12-08 23.20 24.80 23.20 24.00 0.1M
2023-12-07 23.22 24.00 23.20 24.00 0.1M
2023-12-06 22.40 24.40 22.40 23.60 0.0M
2023-12-05 24.40 24.40 22.40 23.40 0.0M
2023-12-04 23.72 24.20 22.40 23.10 0.1M
2023-12-01 23.72 23.80 23.00 23.40 0.1M
2023-11-30 21.60 22.40 21.60 22.30 0.2M
2023-11-29 21.00 22.94 21.00 22.30 0.4M
2023-11-28 20.20 21.00 19.70 20.60 0.2M
2023-11-27 19.91 20.20 19.80 20.10 0.1M
2023-11-24 18.10 18.10 18.10 19.05 0.0M
2023-11-23 18.10 18.21 18.10 19.05 0.0M
2023-11-22 19.70 19.70 19.60 18.90 0.0M
2023-11-21 18.10 19.90 18.10 19.00 0.0M
2023-11-20 19.79 19.79 19.79 18.90 0.0M
2023-11-17 19.00 19.00 19.00 19.00 0.0M
2023-11-16 19.10 19.80 18.90 19.05 0.0M
2023-11-15 18.90 20.00 18.90 19.15 0.1M
2023-11-14 18.90 18.90 18.05 18.45 0.1M
2023-11-13 19.20 19.20 19.00 18.75 0.0M
2023-11-10 19.10 20.80 19.10 19.80 0.1M
2023-11-09 19.10 19.21 19.10 20.05 0.0M
2023-11-08 19.21 19.60 19.21 20.05 0.0M
2023-11-07 20.00 20.80 18.70 20.25 0.1M
2023-11-06 19.50 20.00 19.50 19.20 0.1M
2023-11-03 19.50 19.50 17.10 18.30 0.0M
2023-11-02 19.36 19.50 18.30 18.90 0.0M
2023-11-01 19.00 19.00 19.00 18.35 0.0M
2023-10-31 18.50 18.50 18.50 18.55 0.0M
2023-10-30 18.90 18.90 18.50 18.55 0.0M
2023-10-27 17.21 17.21 17.21 17.85 0.0M
2023-10-26 19.00 19.00 19.00 18.05 0.0M
2023-10-25 17.40 17.40 17.30 18.15 0.0M
2023-10-24 18.79 18.90 17.81 18.50 0.0M
2023-10-23 18.90 19.00 17.10 18.35 0.2M
2023-10-20 18.60 19.40 17.04 18.25 0.5M
2023-10-19 20.40 20.40 20.40 20.40 0.0M
2023-10-18 20.00 20.20 19.00 19.75 0.2M
2023-10-17 19.50 20.40 19.00 19.40 0.2M
2023-10-16 19.50 20.00 19.50 19.50 0.1M
2023-10-13 17.40 19.00 17.30 19.10 0.1M
2023-10-12 18.70 20.00 18.12 18.55 0.2M
2023-10-11 19.00 19.10 19.00 19.55 0.0M
2023-10-10 18.88 19.00 18.15 18.55 0.0M
2023-10-09 18.50 19.00 16.70 18.60 0.1M
2023-10-06 16.71 18.50 16.71 17.60 0.0M
2023-10-05 18.50 18.50 17.00 17.65 0.0M
2023-10-04 16.10 18.50 16.10 17.30 0.0M
2023-10-03 17.30 17.30 17.30 17.30 0.0M
2023-10-02 18.40 18.40 15.80 17.50 0.3M
2023-09-29 17.27 17.27 17.27 17.25 0.0M
2023-09-28 17.33 17.33 17.33 17.25 0.0M
2023-09-27 16.10 17.70 16.10 17.25 0.0M
2023-09-26 18.40 18.40 17.27 17.25 0.0M
2023-09-25 18.30 18.40 16.60 17.50 0.1M
2023-09-22 18.40 18.50 16.60 18.50 0.0M
2023-09-21 16.60 18.00 16.60 17.90 0.1M
2023-09-20 18.00 18.00 18.00 18.00 0.0M
2023-09-19 17.21 17.66 17.10 18.00 0.0M
2023-09-18 18.33 18.33 18.33 18.00 0.0M
2023-09-15 18.40 18.80 18.00 18.50 0.1M
2023-09-14 16.10 16.51 16.10 17.25 0.0M
2023-09-13 16.10 18.40 16.10 17.25 0.0M
2023-09-12 16.14 16.14 16.10 17.00 0.0M
2023-09-11 17.69 17.69 16.10 16.75 0.0M
2023-09-08 16.00 16.00 16.00 17.25 0.0M
2023-09-07 17.30 17.30 17.30 17.30 0.0M
2023-09-06 17.90 18.40 17.40 17.95 0.1M
2023-09-05 17.64 19.80 17.64 18.75 0.1M
2023-09-04 19.80 19.80 19.80 18.70 0.0M
2023-09-01 19.80 19.80 18.50 18.50 0.0M
2023-08-31 18.11 19.20 18.00 18.40 0.0M
2023-08-30 19.60 20.00 18.40 18.70 0.0M
2023-08-29 18.70 19.00 17.60 19.20 0.1M
2023-08-25 17.60 18.04 17.60 17.85 0.0M
2023-08-24 19.00 20.00 17.10 18.55 0.5M
2023-08-23 17.11 19.00 16.30 19.00 0.2M
2023-08-22 17.10 17.10 16.51 16.50 0.1M
2023-08-21 15.51 15.51 15.50 15.95 0.0M
2023-08-18 15.80 16.30 15.80 16.15 0.0M
2023-08-17 15.50 16.47 15.50 16.20 0.0M
2023-08-16 16.00 16.00 15.90 16.20 0.1M
2023-08-15 16.00 16.10 16.00 16.00 0.0M
2023-08-14 17.28 17.80 16.20 17.05 0.1M
2023-08-11 17.25 17.28 17.22 17.45 0.0M
2023-08-10 17.20 17.20 17.20 17.50 0.0M
2023-08-09 18.10 18.10 17.30 17.45 0.1M
2023-08-08 20.20 20.20 18.00 18.45 0.0M
2023-08-07 18.70 18.70 18.44 19.15 0.0M
2023-08-04 18.90 19.20 18.00 18.85 0.1M
2023-08-03 18.00 18.90 17.72 18.20 0.0M
2023-08-02 18.60 18.85 17.96 18.20 0.2M
2023-08-01 19.92 20.20 18.50 19.35 0.0M
2023-07-31 19.00 19.32 18.50 19.15 0.2M
2023-07-28 20.68 20.68 19.40 19.70 0.1M
2023-07-27 22.20 22.48 20.20 21.00 0.2M
2023-07-26 23.60 23.60 23.60 22.90 0.0M
2023-07-25 22.20 22.20 22.20 22.90 0.0M
2023-07-24 23.60 23.60 23.60 22.90 0.0M
2023-07-21 23.60 23.60 22.40 22.90 0.1M
2023-07-20 23.00 23.00 22.20 22.50 0.0M
2023-07-19 23.60 23.60 22.20 22.90 0.0M
2023-07-18 23.60 23.60 22.20 22.90 0.1M
2023-07-17 23.62 23.62 22.00 22.10 0.1M
2023-07-14 23.00 24.40 22.20 23.00 0.0M
2023-07-13 21.80 23.20 21.80 23.00 0.2M
2023-07-12 22.45 22.45 21.00 21.60 0.1M
2023-07-11 22.00 23.00 21.43 21.90 0.1M
2023-07-10 21.76 21.76 20.20 21.10 0.0M
2023-07-07 20.20 21.00 20.20 20.60 0.0M
2023-07-06 21.20 21.60 20.29 20.90 0.2M
2023-07-05 21.00 22.20 21.00 21.50 0.0M
2023-07-04 21.80 21.96 21.80 21.80 0.0M
2023-07-03 22.00 22.00 21.40 21.70 0.0M
2023-06-30 22.00 22.00 22.00 21.10 0.0M
2023-06-29 22.00 22.00 20.20 21.10 0.0M
2023-06-28 21.47 21.47 20.24 21.10 0.0M
2023-06-27 20.80 22.00 20.80 21.30 0.1M
2023-06-26 20.57 21.00 19.50 20.15 0.1M
2023-06-23 20.20 20.57 20.00 20.15 0.1M
2023-06-22 20.30 21.80 20.20 21.00 0.0M
2023-06-21 22.20 22.40 21.00 21.10 0.1M
2023-06-20 22.20 22.24 22.20 23.10 0.0M
2023-06-19 22.49 24.00 22.49 23.10 0.0M
2023-06-16 22.20 24.00 22.20 23.10 0.0M
2023-06-15 24.60 24.60 24.60 23.10 0.0M
2023-06-14 24.00 24.00 24.00 24.00 0.0M
2023-06-13 23.80 24.60 23.80 24.30 0.1M
2023-06-12 22.30 23.80 22.30 23.00 0.0M
2023-06-09 24.00 24.00 23.00 23.00 0.1M
2023-06-08 24.80 24.80 24.49 24.30 0.1M
2023-06-07 25.60 26.20 25.20 25.60 0.0M
2023-06-06 26.00 26.20 25.64 25.90 0.0M
2023-06-05 25.80 26.80 25.72 26.00 0.1M
2023-06-02 25.74 27.00 25.74 26.70 0.2M
2023-06-01 25.80 25.80 24.13 25.10 0.0M
2023-05-31 24.13 24.13 24.00 24.90 0.0M
2023-05-30 25.92 25.92 24.60 24.80 0.2M
2023-05-26 24.76 25.00 24.60 25.20 0.0M
2023-05-25 24.80 24.80 24.78 24.60 0.0M
2023-05-24 24.40 24.67 24.40 24.60 0.1M
2023-05-23 24.00 24.00 23.80 24.20 0.0M
2023-05-22 24.30 25.00 24.05 24.50 0.2M
2023-05-19 24.00 24.47 24.00 24.50 0.0M
2023-05-18 24.00 25.20 24.00 24.60 0.0M
2023-05-17 24.00 24.80 23.93 24.90 0.1M
2023-05-16 25.40 25.40 24.40 24.80 0.0M
2023-05-15 25.20 25.40 24.20 24.80 0.1M
2023-05-12 24.20 25.60 24.20 24.50 0.1M
2023-05-11 26.00 26.00 25.00 25.00 0.1M
2023-05-10 26.70 26.70 26.70 26.70 0.0M
2023-05-09 26.36 29.00 26.20 26.90 0.1M
2023-05-05 28.76 28.80 26.31 27.10 0.0M
2023-05-04 26.00 27.62 25.60 28.20 0.4M
2023-05-03 25.60 26.00 24.40 25.20 0.1M
2023-05-02 24.40 25.00 24.40 24.20 0.0M
2023-04-28 23.98 24.98 23.98 24.50 0.1M
2023-04-27 24.08 24.20 23.00 23.40 0.1M
2023-04-26 24.20 24.20 23.00 23.60 0.0M
2023-04-25 24.80 24.80 23.20 23.90 0.0M
2023-04-24 23.48 24.33 23.20 23.70 0.1M
2023-04-21 24.71 24.71 24.71 24.20 0.0M
2023-04-20 25.80 25.80 24.00 25.00 0.1M
2023-04-19 27.66 27.66 24.00 24.20 0.4M
2023-04-18 25.20 26.34 23.20 26.10 0.3M
2023-04-17 26.00 26.00 23.20 24.00 0.3M
2023-04-14 27.60 27.60 25.60 25.60 0.4M
2023-04-13 26.00 27.60 25.80 25.90 0.6M
2023-04-12 24.80 26.07 24.80 26.00 0.1M
2023-04-11 24.00 25.00 24.00 24.60 0.1M
2023-04-06 25.00 25.60 24.45 24.80 0.1M
2023-04-05 24.40 26.00 24.40 25.60 0.3M
2023-04-04 24.00 24.00 23.20 23.50 0.2M
2023-04-03 23.80 23.80 21.40 23.40 0.2M
2023-03-31 21.80 23.90 21.80 22.90 0.6M
2023-03-30 20.04 21.00 19.65 20.35 0.1M
2023-03-29 20.90 21.00 19.25 20.55 0.1M
2023-03-28 19.79 20.20 19.45 20.13 0.0M
2023-03-27 20.90 20.90 19.25 19.83 0.1M
2023-03-24 20.00 21.00 19.38 20.18 0.1M
2023-03-23 20.40 20.70 19.30 20.05 0.0M
2023-03-22 19.25 20.60 19.25 20.10 0.1M
2023-03-21 20.75 20.90 18.65 19.88 0.2M
2023-03-20 18.16 20.82 18.16 20.23 0.4M
2023-03-17 18.00 19.00 18.00 18.80 0.5M
2023-03-16 17.50 17.95 17.15 17.58 0.1M
2023-03-15 16.00 17.50 16.00 17.23 0.5M
2023-03-14 15.75 16.00 15.15 15.73 0.0M
2023-03-13 15.25 15.95 15.25 15.60 0.0M
2023-03-10 15.95 15.95 14.15 15.10 0.0M
2023-03-09 16.00 16.00 14.05 15.53 0.2M
2023-03-08 16.00 16.00 14.15 15.08 0.0M
2023-03-07 14.15 15.95 14.15 15.68 0.1M
2023-03-06 15.55 15.55 14.95 15.10 0.2M
2023-03-03 14.70 15.75 14.70 15.63 0.1M
2023-03-02 15.00 15.00 14.05 14.60 0.1M
2023-03-01 14.65 14.65 13.50 13.93 0.1M
2023-02-28 13.50 13.50 13.05 13.33 0.1M
2023-02-27 13.00 13.55 13.00 13.28 0.0M
2023-02-24 14.60 14.60 13.53 13.73 0.1M
2023-02-23 13.69 13.69 13.69 14.38 0.0M
2023-02-22 14.40 14.85 13.60 14.18 0.0M
2023-02-21 13.55 15.25 13.55 14.10 0.0M
2023-02-20 15.38 15.38 13.55 13.88 0.1M
2023-02-17 13.55 14.90 13.55 13.75 0.1M
2023-02-16 14.06 14.17 13.65 14.13 0.1M
2023-02-15 14.15 14.23 14.15 14.85 0.0M
2023-02-14 14.05 16.00 14.05 15.03 0.0M
2023-02-13 16.00 16.00 14.25 14.90 0.0M
2023-02-10 15.50 15.50 14.15 14.83 0.0M
2023-02-09 15.95 16.00 14.55 15.30 0.0M
2023-02-08 14.50 15.85 14.50 15.18 0.0M
2023-02-07 14.78 15.75 14.78 15.48 0.2M
2023-02-06 15.75 15.75 14.70 14.93 0.1M
2023-02-03 15.05 15.25 15.05 15.75 0.0M
2023-02-02 15.90 16.45 15.00 16.05 0.3M
2023-02-01 16.00 16.00 15.88 15.73 0.0M
2023-01-31 15.50 17.00 14.55 15.43 0.4M
2023-01-30 16.67 17.65 16.05 16.78 0.3M
2023-01-27 16.18 16.18 16.18 16.18 0.0M
2023-01-26 16.85 16.90 15.85 16.38 0.0M
2023-01-25 16.67 16.67 15.40 16.13 0.0M
2023-01-24 17.00 17.00 15.35 16.25 0.2M
2023-01-23 15.26 16.20 15.26 16.35 0.1M
2023-01-20 14.55 16.00 14.55 15.53 0.5M
2023-01-19 14.20 14.94 14.20 14.63 0.0M
2023-01-18 13.00 14.50 13.00 14.18 0.0M
2023-01-17 13.30 14.30 13.30 13.93 0.0M
2023-01-16 14.50 14.50 13.55 13.90 0.0M
2023-01-13 13.06 13.90 13.06 14.08 0.0M
2023-01-12 14.50 14.50 13.05 14.05 0.0M
2023-01-11 13.80 13.80 13.75 14.13 0.0M
2023-01-10 13.15 14.45 13.15 14.10 0.0M
2023-01-09 13.70 14.45 13.30 14.00 0.8M
2023-01-06 11.25 13.00 11.25 12.80 0.2M
2023-01-05 12.70 12.70 12.15 12.33 0.0M
2023-01-04 12.30 12.60 11.85 12.23 0.1M
2023-01-03 11.50 12.45 10.80 11.60 0.4M