Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Resolute Mining Limited (RSM.F)

0.2624
-0.0148
(-5.34%)
As of 8:03:41 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.26240.26240.26240.26240.26241,400
Apr 22, 20250.27720.27720.27720.27720.2772-
Apr 17, 20250.25320.25540.25320.25540.255410,000
Apr 16, 20250.24580.25580.24580.25580.255810,000
Apr 15, 20250.25140.25340.25140.25340.25347,000
Apr 14, 20250.24860.24860.24860.24860.2486-
Apr 11, 20250.24640.25500.24640.25500.255013,000
Apr 10, 20250.24340.24660.24340.24660.24662,000
Apr 9, 20250.20940.20940.20940.20940.2094-
Apr 8, 20250.22180.22820.22180.22820.2282600
Apr 7, 20250.20980.21200.20220.20940.209428,700
Apr 4, 20250.23960.23960.23960.23960.2396-
Apr 3, 20250.24840.24840.24840.24840.2484-
Apr 2, 20250.25860.25860.25860.25860.2586-
Apr 1, 20250.25980.26120.25980.26120.26125,000
Mar 31, 20250.26840.26840.26840.26840.2684-
Mar 28, 20250.27280.27280.27280.27280.2728-
Mar 27, 20250.26640.26640.26640.26640.2664-
Mar 26, 20250.25820.25820.25820.25820.2582-
Mar 25, 20250.25380.25380.25200.25200.25202,580
Mar 24, 20250.24920.24920.24920.24920.2492-
Mar 21, 20250.25280.25280.25280.25280.2528-
Mar 20, 20250.25300.25300.25300.25300.2530-
Mar 19, 20250.25440.25440.25440.25440.2544-
Mar 18, 20250.25980.25980.25860.25860.258611,200
Mar 17, 20250.25840.25840.25760.25760.25761,000
Mar 14, 20250.24480.24480.24480.24480.2448-
Mar 13, 20250.23340.23340.23340.23340.2334-
Mar 12, 20250.22720.22720.22720.22720.2272-
Mar 11, 20250.22760.22760.22760.22760.2276-
Mar 10, 20250.23580.24520.23580.24460.24461,520
Mar 7, 20250.23580.23580.23580.23580.2358-
Mar 6, 20250.24200.24200.23940.23940.2394500
Mar 5, 20250.22860.22860.22860.22860.2286-
Mar 4, 20250.22600.22600.22600.22600.22608,000
Mar 3, 20250.23180.23380.23180.23380.23383,000
Feb 28, 20250.21120.21120.21120.21120.2112-
Feb 27, 20250.21880.21880.21880.21880.2188-
Feb 26, 20250.21040.22040.21040.22040.22043,380
Feb 25, 20250.21460.21460.21460.21460.2146-
Feb 24, 20250.21200.22160.21200.22160.22165,000
Feb 21, 20250.22220.22220.22220.22220.2222-
Feb 20, 20250.21640.21640.21640.21640.2164-
Feb 19, 20250.20960.21200.20900.20900.209017,000
Feb 18, 20250.20660.20660.20660.20660.20664,000
Feb 17, 20250.21020.21060.20860.20860.20868,554
Feb 14, 20250.20520.21520.20520.21220.212287,115
Feb 13, 20250.21200.21200.21200.21200.2120-
Feb 12, 20250.20920.20920.20920.20920.2092-
Feb 11, 20250.22160.22160.22160.22160.2216-
Feb 10, 20250.21920.22720.21920.22720.227212,000
Feb 7, 20250.21280.21280.21280.21280.2128-
Feb 6, 20250.21600.21600.21600.21600.2160-
Feb 5, 20250.21740.21740.21740.21740.2174-
Feb 4, 20250.21720.21720.21720.21720.2172-
Feb 3, 20250.22220.22220.22220.22220.2222-
Jan 31, 20250.24600.24600.24600.24600.2460-
Jan 30, 20250.23680.23680.23680.23680.2368-
Jan 29, 20250.24700.25740.24700.25740.25744,100
Jan 28, 20250.23520.24680.23520.24680.24682,600
Jan 27, 20250.23960.23960.23960.23960.2396-
Jan 24, 20250.24180.24180.24180.24180.2418-
Jan 23, 20250.23980.23980.23980.23980.2398-
Jan 22, 20250.23640.24760.23640.24640.246410,900
Jan 21, 20250.23400.23400.23400.23400.2340-
Jan 20, 20250.23200.23200.23200.23200.2320-
Jan 17, 20250.23700.23700.23700.23700.2370-
Jan 16, 20250.23700.23700.23700.23700.2370-
Jan 15, 20250.24040.24040.24040.24040.2404-
Jan 14, 20250.23780.23780.23780.23780.2378-
Jan 13, 20250.23320.23320.22500.22500.22503,880
Jan 10, 20250.24180.24180.24180.24180.2418-
Jan 9, 20250.23980.23980.23940.23940.239410,000
Jan 8, 20250.24500.24500.24500.24500.2450-
Jan 7, 20250.23180.23180.23180.23180.2318-
Jan 6, 20250.23740.23740.23680.23680.2368300
Jan 3, 20250.23920.24000.23920.24000.24004,000
Jan 2, 20250.23420.23420.23420.23420.2342-
Dec 30, 20240.23380.23380.23380.23380.2338-
Dec 27, 20240.23300.23440.23000.23000.230011,500
Dec 23, 20240.23380.23460.23380.23460.234610,000
Dec 20, 20240.23720.24400.23720.24400.24401,024
Dec 19, 20240.23460.23460.23460.23460.2346-
Dec 18, 20240.24680.24680.24680.24680.246810,000
Dec 17, 20240.23300.23300.23300.23300.2330-
Dec 16, 20240.24060.24060.24060.24060.2406-
Dec 13, 20240.25180.25200.25180.25200.252070,600
Dec 12, 20240.25960.25960.25660.25820.258210,000
Dec 11, 20240.24640.24640.24640.24640.2464-
Dec 10, 20240.24260.24520.24260.24520.24524,000
Dec 9, 20240.24800.24800.24020.24020.240216,300
Dec 6, 20240.25240.25240.25200.25200.252015,000
Dec 5, 20240.25580.25580.25580.25580.2558500
Dec 4, 20240.24940.25500.24940.25500.255017,000
Dec 3, 20240.25140.25320.25140.25320.25324,925
Dec 2, 20240.25960.25960.25080.25080.250814,500
Nov 29, 20240.26220.27460.26220.27460.274660,000
Nov 28, 20240.25000.25780.25000.25760.257634,520
Nov 27, 20240.24020.24020.24020.24020.2402500
Nov 26, 20240.23820.23820.23820.23820.2382-
Nov 25, 20240.24140.24140.24000.24000.2400124,000
Nov 22, 20240.25000.25880.25000.25880.258815,000
Nov 21, 20240.25000.25800.25000.25800.258050,000
Nov 20, 20240.26020.26680.26020.26680.2668700
Nov 19, 20240.25340.26000.25340.26000.2600142,000
Nov 18, 20240.22500.24080.22500.24080.240835,000
Nov 15, 20240.26160.26160.26160.26160.2616-
Nov 14, 20240.26160.26160.26160.26160.2616-
Nov 13, 20240.25460.26160.25460.26160.261621,184
Nov 12, 20240.26340.27880.26340.27880.2788700
Nov 11, 20240.27500.28600.26000.26000.2600484,500
Nov 8, 20240.40060.40060.40060.40060.4006-
Nov 7, 20240.40920.40920.40920.40920.4092-
Nov 6, 20240.43540.43540.43540.43540.4354-
Nov 5, 20240.47000.47000.47000.47000.4700300
Nov 4, 20240.47000.47000.47000.47000.4700-
Nov 1, 20240.47000.47000.47000.47000.4700-
Oct 31, 20240.48680.48680.48200.48200.482015,000
Oct 30, 20240.50000.50000.50000.50000.50009,900
Oct 29, 20240.51000.51000.50500.50500.505020,000
Oct 28, 20240.53000.53000.53000.53000.530015,000
Oct 25, 20240.51100.52550.51100.52000.520045,000
Oct 24, 20240.51250.51700.49540.49540.495439,700
Oct 23, 20240.52750.53100.52200.52200.522023,460
Oct 22, 20240.52400.54650.52400.54500.54509,000
Oct 21, 20240.52100.52100.52100.52100.5210-
Oct 18, 20240.51000.52000.51000.52000.520010,925
Oct 17, 20240.50750.50900.50750.50900.50908,000
Oct 16, 20240.49440.49600.49440.49600.49605,000
Oct 15, 20240.47700.47700.47700.47700.477015,000
Oct 14, 20240.45580.47700.45580.47700.47701,650
Oct 11, 20240.43980.43980.43980.43980.4398-
Oct 10, 20240.42720.42720.42720.42720.4272-
Oct 9, 20240.41700.41700.41700.41700.4170-
Oct 8, 20240.41700.41720.41700.41720.4172350
Oct 7, 20240.41700.41700.41700.41700.4170-
Oct 4, 20240.42460.42460.42460.42460.4246-
Oct 3, 20240.42580.42580.42580.42580.4258-
Oct 2, 20240.43480.43480.43480.43480.4348-
Oct 1, 20240.44100.44100.44100.44100.4410-
Sep 30, 20240.46500.46900.46500.46900.46901,184
Sep 27, 20240.46140.46300.46080.46300.463035,000
Sep 26, 20240.45760.46800.45760.45860.458635,000
Sep 25, 20240.43880.43880.43880.43880.4388-
Sep 24, 20240.44500.45600.44500.45600.456028,000
Sep 23, 20240.43040.43040.43040.43040.4304-
Sep 20, 20240.42340.42340.42340.42340.4234-
Sep 19, 20240.44020.45380.44020.45380.4538300
Sep 18, 20240.42160.42160.42160.42160.4216-
Sep 17, 20240.42680.43980.42680.43980.43981,000
Sep 16, 20240.43800.43800.43580.43580.43581,383
Sep 13, 20240.43300.44000.43300.43300.433026,000
Sep 12, 20240.40920.43000.40500.43000.430040,000
Sep 11, 20240.38000.38000.38000.38000.3800-
Sep 10, 20240.38800.38800.38800.38800.3880-
Sep 9, 20240.37560.37560.37560.37560.3756-
Sep 6, 20240.39260.39340.39260.39320.393234,100
Sep 5, 20240.38700.39000.38700.39000.390015,000
Sep 4, 20240.36920.36920.36920.36920.3692-
Sep 3, 20240.39260.39260.39260.39260.3926-
Sep 2, 20240.40960.40960.39000.39000.39008,383
Aug 30, 20240.39600.39600.39600.39600.3960-
Aug 29, 20240.40280.40440.39600.39600.396010,000
Aug 28, 20240.40140.40140.40140.40140.4014-
Aug 27, 20240.40020.40800.40020.40800.40803,022
Aug 26, 20240.39600.39620.39600.39620.396213,245
Aug 23, 20240.39520.39520.39520.39520.3952-
Aug 22, 20240.40600.40600.40600.40600.4060-
Aug 21, 20240.40540.40540.40540.40540.4054-
Aug 20, 20240.41000.41000.40980.40980.409827,430
Aug 19, 20240.40160.40160.40160.40160.4016-
Aug 16, 20240.36740.36740.36740.36740.3674-
Aug 15, 20240.37200.37200.37200.37200.3720-
Aug 14, 20240.37620.37620.37620.37620.3762-
Aug 13, 20240.36920.36920.36920.36920.3692-
Aug 12, 20240.36100.36200.36100.36200.36201,000
Aug 9, 20240.35820.35820.35820.35820.3582-
Aug 8, 20240.33480.33480.33480.33480.3348-
Aug 7, 20240.36220.36220.36220.36220.3622-
Aug 6, 20240.34740.34740.34740.34740.3474-
Aug 5, 20240.35000.35000.35000.35000.350050,000
Aug 2, 20240.38520.38520.38080.38080.38081,350
Aug 1, 20240.37940.37940.37940.37940.3794-
Jul 31, 20240.38020.38020.38020.38020.3802-
Jul 30, 20240.37020.37020.37020.37020.3702-
Jul 29, 20240.37000.37000.37000.37000.3700-
Jul 26, 20240.36000.37820.35540.37820.378217,034
Jul 25, 20240.35840.36000.35760.35760.357610,595
Jul 24, 20240.38520.38520.38520.38520.3852-
Jul 23, 20240.37080.37080.37080.37080.3708-
Jul 22, 20240.37560.39700.37560.39700.39701,488
Jul 19, 20240.38400.38400.38400.38400.3840-
Jul 18, 20240.40020.40500.40000.40500.405032,500
Jul 17, 20240.40100.40100.40100.40100.4010-
Jul 16, 20240.40000.40040.39580.39600.396070,384
Jul 15, 20240.39740.40000.39740.40000.400010,000
Jul 12, 20240.38000.38000.38000.38000.3800-
Jul 11, 20240.37000.37000.37000.37000.3700-
Jul 10, 20240.36440.36440.36440.36440.3644-
Jul 9, 20240.37020.37020.37020.37020.3702-
Jul 8, 20240.37980.39480.37980.39480.39482,500
Jul 5, 20240.36360.36360.36360.36360.36368,200
Jul 4, 20240.35120.35120.35120.35120.3512-
Jul 3, 20240.33820.33820.33820.33820.3382-
Jul 2, 20240.32780.32780.32780.32780.3278-
Jul 1, 20240.31260.31280.30480.30480.304810,000
Jun 28, 20240.31240.31240.31240.31240.3124-
Jun 27, 20240.30800.30800.30800.30800.3080-
Jun 26, 20240.31200.31200.31200.31200.3120-
Jun 25, 20240.32500.32500.32500.32500.3250-
Jun 24, 20240.32200.32200.32200.32200.3220-
Jun 21, 20240.32260.32300.32260.32300.32305,000
Jun 20, 20240.31000.31000.31000.31000.3100-
Jun 19, 20240.30040.30040.30040.30040.3004-
Jun 18, 20240.29280.29280.29280.29280.2928-
Jun 17, 20240.29100.29100.29100.29100.2910-
Jun 14, 20240.31100.31100.31100.31100.3110-
Jun 13, 20240.32500.32500.32500.32500.3250-
Jun 12, 20240.32020.32020.32020.32020.3202-
Jun 11, 20240.32100.32100.32100.32100.3210-
Jun 10, 20240.33260.33260.33260.33260.3326-
Jun 7, 20240.35000.35000.33500.33500.3350131,047
Jun 6, 20240.32500.32500.32500.32500.3250-
Jun 5, 20240.32000.32000.31600.31600.316015,000
Jun 4, 20240.32400.32400.32400.32400.3240-
Jun 3, 20240.31800.31800.31800.31800.318015,152
May 31, 20240.32740.32740.32740.32740.3274-
May 30, 20240.31400.31400.31400.31400.3140-
May 29, 20240.32700.32700.32700.32700.3270-
May 28, 20240.31840.31840.31840.31840.3184-
May 27, 20240.30800.33140.30800.33140.33141,000
May 24, 20240.30460.30460.30460.30460.3046-
May 23, 20240.30600.30600.30600.30600.3060-
May 22, 20240.32200.32200.32000.32000.320030,000
May 21, 20240.29680.30860.29680.30860.308617,300
May 20, 20240.29200.30100.29200.30100.301023,599
May 17, 20240.28000.29800.28000.29800.29805,000
May 16, 20240.29000.29000.29000.29000.2900-
May 15, 20240.26940.26940.26940.26940.2694-
May 14, 20240.27700.27700.27700.27700.2770-
May 13, 20240.27260.27260.27260.27260.2726-
May 10, 20240.26900.26900.26900.26900.2690-
May 9, 20240.25020.25020.25020.25020.2502-
May 8, 20240.25340.25340.25340.25340.2534-
May 7, 20240.25400.25400.25400.25400.2540-
May 6, 20240.24500.24500.24500.24500.2450-
May 3, 20240.24460.24460.24460.24460.2446-
May 2, 20240.25220.25220.25220.25220.25222,500
Apr 30, 20240.25200.25200.25200.25200.2520-
Apr 29, 20240.25000.25000.25000.25000.2500-
Apr 26, 20240.24600.24600.24600.24600.2460-
Apr 25, 20240.23500.23500.23500.23500.2350-
Apr 24, 20240.23660.23700.23660.23700.23707,777
Apr 23, 20240.24000.24000.24000.24000.2400-