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
2025-09-26 47.00 47.00 46.80 46.90 0.1M
2025-09-25 46.30 46.30 45.90 45.60 0.1M
2025-09-24 45.20 46.60 45.20 46.40 0.2M
2025-09-23 46.10 46.70 46.00 46.20 0.8M
2025-09-22 43.60 45.00 43.60 43.80 0.5M
2025-09-19 40.80 40.90 40.80 41.10 0.0M
2025-09-18 41.30 41.35 40.80 41.35 0.2M
2025-09-17 41.40 41.40 41.30 41.55 0.1M
2025-09-16 41.90 42.50 41.50 41.80 0.5M
2025-09-15 43.00 43.00 41.40 42.60 0.3M
2025-09-12 42.30 43.30 42.30 42.95 0.4M
2025-09-11 40.30 41.80 40.30 41.60 0.5M
2025-09-10 38.10 39.00 38.10 38.55 0.2M
2025-09-09 38.30 38.70 38.00 38.20 0.6M
2025-09-08 34.90 36.00 33.10 35.25 0.3M
2025-09-05 33.50 34.00 33.50 34.00 0.2M
2025-09-04 34.50 34.50 33.10 33.70 0.0M
2025-09-03 33.75 33.75 33.75 33.75 0.1M
2025-09-02 33.90 34.00 33.90 34.10 0.1M
2025-09-01 32.50 33.30 32.50 33.10 0.2M
2025-08-29 31.40 31.50 30.40 31.05 0.3M
2025-08-28 32.30 32.30 32.30 32.30 0.1M
2025-08-27 32.00 32.70 31.00 32.00 0.4M
2025-08-26 33.60 33.60 30.40 31.50 0.6M
2025-08-22 34.50 36.30 34.50 35.85 0.5M
2025-08-21 34.20 34.50 34.20 34.20 0.1M
2025-08-20 33.10 33.30 33.00 33.00 0.3M
2025-08-19 34.80 34.80 34.00 33.65 0.0M
2025-08-18 34.10 35.50 34.10 34.80 0.1M
2025-08-15 34.30 35.00 34.20 34.80 0.2M
2025-08-14 33.90 33.90 33.90 33.65 0.0M
2025-08-13 33.70 33.90 32.70 32.75 0.2M
2025-08-12 33.50 33.50 33.00 32.75 0.1M
2025-08-11 33.00 33.70 32.70 33.70 0.4M
2025-08-08 32.00 32.60 31.70 32.15 0.2M
2025-08-07 31.90 31.90 31.90 31.45 0.0M
2025-08-06 31.00 32.00 31.00 31.55 0.1M
2025-08-05 29.50 30.00 29.50 30.50 0.2M
2025-08-04 30.90 30.90 29.10 30.30 0.1M
2025-08-01 29.50 30.00 29.00 30.00 0.2M
2025-07-31 30.50 30.50 30.50 30.40 0.0M
2025-07-30 32.00 32.00 31.20 31.35 0.1M
2025-07-29 30.00 30.00 30.00 30.95 0.0M
2025-07-28 30.40 31.50 30.00 30.95 0.1M
2025-07-25 31.30 31.40 31.00 31.15 0.1M
2025-07-24 32.90 32.90 31.50 31.65 0.1M
2025-07-23 31.80 32.00 31.80 31.85 0.1M
2025-07-22 32.60 32.60 31.20 31.65 0.0M
2025-07-21 31.70 31.70 31.70 31.70 0.0M
2025-07-18 31.90 31.90 31.90 31.90 0.0M
2025-07-17 31.85 31.85 31.85 31.85 0.0M
2025-07-16 32.00 32.00 32.00 32.25 0.0M
2025-07-15 31.90 31.90 31.90 31.90 0.0M
2025-07-14 32.50 32.90 31.90 32.55 0.1M
2025-07-11 30.80 31.80 30.80 32.15 0.1M
2025-07-10 31.50 31.70 31.50 31.25 0.1M
2025-07-09 30.80 31.20 30.80 31.05 0.1M
2025-07-08 31.40 32.80 31.40 32.45 0.2M
2025-07-07 30.10 30.50 30.10 30.75 0.1M
2025-07-04 30.80 30.80 30.80 30.80 0.0M
2025-07-03 30.60 31.50 30.60 31.10 0.1M
2025-07-02 29.60 29.60 29.60 29.60 0.0M
2025-07-01 29.80 30.50 29.80 29.85 0.1M
2025-06-30 28.30 28.30 28.30 28.30 0.0M
2025-06-27 29.60 30.20 29.50 29.60 0.2M
2025-06-26 29.90 30.40 29.90 30.20 0.1M
2025-06-25 29.20 29.20 29.20 29.35 0.0M
2025-06-24 29.15 29.15 29.15 29.15 0.0M
2025-06-23 29.15 29.15 29.15 29.15 0.1M
2025-06-20 28.30 29.90 28.30 28.60 0.1M
2025-06-19 30.00 30.00 28.40 29.05 0.2M
2025-06-18 31.90 32.00 31.60 32.10 0.2M
2025-06-17 30.00 31.60 30.00 31.40 0.4M
2025-06-16 29.00 29.60 29.00 29.30 0.1M
2025-06-13 26.90 26.90 26.90 27.20 0.0M
2025-06-12 28.00 28.00 27.10 27.35 0.2M
2025-06-11 27.20 27.30 27.20 27.65 0.2M
2025-06-10 28.40 28.40 27.60 27.65 0.1M
2025-06-09 27.00 27.20 27.00 28.10 0.0M
2025-06-06 28.00 28.00 27.30 27.75 0.1M
2025-06-05 29.50 29.50 29.00 29.00 0.2M
2025-06-04 31.00 31.00 30.10 30.05 0.0M
2025-06-03 28.80 30.30 28.80 30.00 0.0M
2025-06-02 30.10 30.40 29.90 30.60 0.4M
2025-05-30 29.50 29.50 29.30 29.50 0.2M
2025-05-29 29.50 29.50 29.00 28.85 0.2M
2025-05-28 30.20 30.20 29.30 29.65 0.1M
2025-05-27 29.30 30.20 28.70 28.65 0.4M
2025-05-23 30.00 30.00 29.80 29.80 0.3M
2025-05-22 30.00 30.00 29.30 29.70 0.2M
2025-05-21 29.00 29.70 28.20 29.45 0.5M
2025-05-20 27.50 28.40 27.50 28.15 0.2M
2025-05-19 28.60 28.60 27.60 28.00 0.0M
2025-05-16 27.10 27.10 27.00 27.00 0.2M
2025-05-15 27.00 27.00 27.00 27.00 0.2M
2025-05-14 27.70 28.40 27.60 27.60 0.2M
2025-05-13 27.00 28.00 27.00 28.00 0.3M
2025-05-12 28.80 28.80 27.70 27.70 0.4M
2025-05-09 29.00 29.00 29.00 28.90 0.1M
2025-05-08 28.50 29.00 28.00 28.90 0.7M
2025-05-07 28.00 28.00 27.40 28.00 0.5M
2025-05-06 25.40 27.40 25.30 27.00 1.3M
2025-05-02 23.70 23.80 23.70 23.60 0.2M
2025-05-01 23.40 24.90 23.40 23.80 0.4M
2025-04-30 24.00 24.40 23.80 24.15 0.5M
2025-04-29 23.90 24.00 23.20 24.00 0.2M
2025-04-28 23.40 23.80 23.40 23.80 0.2M
2025-04-25 23.50 23.50 22.50 22.95 0.1M
2025-04-24 23.10 23.50 23.10 23.35 0.2M
2025-04-23 23.10 23.10 22.00 22.35 0.6M
2025-04-22 23.20 24.70 23.20 24.10 0.8M
2025-04-17 23.00 23.00 23.00 22.25 0.1M
2025-04-16 21.70 22.10 21.60 21.95 0.5M
2025-04-15 23.00 23.00 22.00 22.55 0.5M
2025-04-14 21.10 22.80 21.10 22.70 0.7M
2025-04-11 22.00 22.00 20.90 21.90 0.3M
2025-04-10 20.00 21.00 20.00 21.00 0.4M
2025-04-09 19.50 19.50 17.70 18.00 1.1M
2025-04-08 18.50 19.60 18.50 19.55 0.1M
2025-04-07 19.00 19.20 18.00 18.30 0.2M
2025-04-04 21.20 21.90 19.65 19.50 0.3M
2025-04-03 21.60 21.90 20.50 20.80 0.4M
2025-04-02 22.50 22.50 22.40 22.70 0.1M
2025-04-01 22.40 22.60 22.10 22.15 0.1M
2025-03-31 23.00 23.00 22.40 22.90 0.1M
2025-03-28 23.00 23.00 22.40 22.60 0.2M
2025-03-27 23.00 23.00 22.20 22.50 0.2M
2025-03-26 21.40 22.00 21.40 22.30 0.2M
2025-03-25 21.60 21.80 21.60 21.80 0.1M
2025-03-24 22.00 22.00 21.00 21.60 0.0M
2025-03-21 22.00 22.00 22.00 20.90 0.0M
2025-03-20 20.40 21.20 19.00 21.20 0.7M
2025-03-19 21.60 21.60 20.00 21.30 0.5M
2025-03-18 23.20 23.20 22.00 22.20 0.3M
2025-03-17 21.40 22.20 20.60 21.70 0.6M
2025-03-14 20.20 21.00 20.20 20.30 0.3M
2025-03-13 20.80 20.80 19.40 20.35 0.0M
2025-03-12 20.40 20.40 19.50 19.65 0.1M
2025-03-11 20.20 20.20 19.40 19.70 0.1M
2025-03-10 21.00 21.00 21.00 20.20 0.1M
2025-03-07 21.00 21.00 19.40 20.20 0.1M
2025-03-06 21.20 21.20 21.20 20.20 0.0M
2025-03-05 19.20 21.00 19.10 19.65 0.7M
2025-03-04 18.40 18.80 18.00 18.35 0.4M
2025-03-03 17.90 18.90 17.90 18.50 0.1M
2025-02-28 18.40 19.30 18.20 19.30 0.2M
2025-02-27 17.50 17.50 17.50 18.50 0.0M
2025-02-26 17.60 18.30 17.60 17.85 0.1M
2025-02-25 18.80 18.80 17.90 18.15 0.1M
2025-02-24 18.40 18.40 17.70 17.80 0.1M
2025-02-21 17.50 19.40 17.50 18.60 0.2M
2025-02-20 18.50 18.50 17.80 18.30 0.1M
2025-02-19 17.00 17.60 17.00 17.45 0.2M
2025-02-18 17.10 17.10 17.10 17.25 0.2M
2025-02-17 18.00 18.00 17.60 17.75 0.2M
2025-02-14 18.10 18.70 17.80 17.70 0.2M
2025-02-13 17.90 18.00 17.40 18.00 0.1M
2025-02-12 18.70 18.70 17.20 17.40 0.5M
2025-02-11 19.50 19.50 19.20 19.20 0.1M
2025-02-10 18.50 19.20 18.10 19.10 0.4M
2025-02-07 18.50 18.50 18.50 18.15 0.1M
2025-02-06 17.40 18.60 17.00 18.30 0.2M
2025-02-05 18.00 18.90 18.00 18.00 0.3M
2025-02-04 18.10 19.60 18.10 18.95 0.1M
2025-02-03 19.10 19.60 18.00 18.80 0.3M
2025-01-31 20.10 20.10 20.10 20.10 0.1M
2025-01-30 19.80 21.00 19.80 21.00 0.3M
2025-01-29 20.80 20.80 20.60 20.80 0.2M
2025-01-28 20.80 20.80 20.80 20.20 0.1M
2025-01-27 21.00 21.00 20.80 20.80 0.0M
2025-01-24 21.00 21.00 21.00 20.60 0.0M
2025-01-23 20.80 20.80 19.40 19.40 0.0M
2025-01-22 19.30 20.80 19.30 20.80 0.2M
2025-01-21 21.00 21.00 21.00 20.60 0.1M
2025-01-20 20.60 20.60 20.00 20.00 0.1M
2025-01-17 20.00 20.20 19.20 20.10 1.7M
2025-01-16 20.15 20.15 20.15 20.15 0.1M
2025-01-15 20.00 21.00 20.00 21.00 0.4M
2025-01-14 20.40 20.40 20.40 20.40 0.1M
2025-01-13 20.40 20.40 20.40 20.10 0.0M
2025-01-10 20.40 20.40 20.40 20.90 0.1M
2025-01-09 20.20 20.80 20.20 20.40 0.1M
2025-01-08 20.00 21.00 20.00 20.80 0.4M
2025-01-07 19.70 20.20 19.50 19.70 0.2M
2025-01-06 19.60 19.60 19.60 19.60 0.1M
2025-01-03 20.00 20.40 19.45 20.30 0.7M
2025-01-02 18.00 19.80 18.00 19.80 0.3M