tiprankstipranks
Resolute Mining Limited (DE:RSM)
FRANKFURT:RSM
Germany Market
RSM
Resolute Mining
RESEARCH TOOLSreports

Resolute Mining (RSM) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.83
0.83
0.83
0.83
0.83
-4.28%
10,446
3.45
Sep 10, 2026
0.87
0.87
0.87
0.87
0.87
+0.23%
0
0.00
Sep 09, 2026
0.86
0.86
0.86
0.86
0.86
-1.60%
0
0.00
Sep 08, 2026
0.88
0.88
0.88
0.88
0.88
-0.11%
0
0.00
Sep 07, 2026
0.88
0.88
0.88
0.88
0.88
-2.34%
0
0.00
Sep 04, 2026
0.90
0.90
0.90
0.90
0.90
-0.88%
0
0.00
Sep 03, 2026
0.88
0.91
0.88
0.91
0.91
+8.49%
10,000
3.23
Sep 02, 2026
0.84
0.84
0.84
0.84
0.84
-4.68%
10,000
3.41
Sep 01, 2026
0.88
0.88
0.88
0.88
0.88
+4.16%
0
0.00
Aug 31, 2026
0.84
0.84
0.84
0.84
0.84
-2.09%
0
0.00
Aug 28, 2026
0.88
0.88
0.86
0.86
0.86
+2.63%
16,000
5.97
Aug 27, 2026
0.84
0.84
0.84
0.84
0.84
-2.33%
0
0.00
Aug 26, 2026
0.86
0.86
0.86
0.86
0.86
+2.02%
0
0.00
Aug 25, 2026
0.84
0.84
0.84
0.84
0.84
+2.81%
0
0.00
Aug 24, 2026
0.82
0.82
0.82
0.82
0.82
-1.56%
0
0.00
Aug 21, 2026
0.81
0.83
0.81
0.83
0.83
+9.78%
5,000
1.81
Aug 20, 2026
0.76
0.76
0.76
0.76
0.76
+8.14%
0
0.00
Aug 19, 2026
0.70
0.70
0.70
0.70
0.70
+0.29%
0
0.00
Aug 18, 2026
0.70
0.70
0.70
0.70
0.70
-3.19%
0
0.00
Aug 17, 2026
0.70
0.72
0.70
0.72
0.72
+7.61%
635
0.22
Aug 14, 2026
0.67
0.67
0.67
0.67
0.67
-2.05%
0
0.00
Aug 13, 2026
0.68
0.68
0.68
0.68
0.68
-5.39%
0
0.00
Aug 12, 2026
0.70
0.72
0.70
0.72
0.72
+1.83%
5,950
2.17
Aug 11, 2026
0.71
0.71
0.71
0.71
0.71
+4.57%
5,000
1.88
Aug 10, 2026
0.68
0.68
0.68
0.68
0.68
+3.98%
0
0.00
Aug 07, 2026
0.62
0.65
0.62
0.65
0.65
+5.83%
13,000
5.28
Aug 06, 2026
0.62
0.62
0.62
0.62
0.62
+4.05%
0
0.00
Aug 05, 2026
0.59
0.59
0.59
0.59
0.59
+4.59%
0
0.00
Aug 04, 2026
0.57
0.57
0.57
0.57
0.57
+1.98%
0
0.00
Aug 03, 2026
0.56
0.56
0.56
0.56
0.56
-0.36%
0
0.00
Jul 31, 2026
0.56
0.56
0.56
0.56
0.56
+3.72%
0
0.00
Jul 30, 2026
0.54
0.54
0.54
0.54
0.54
-9.12%
0
0.00
Jul 29, 2026
0.58
0.59
0.58
0.59
0.59
+0.68%
4,200
1.24
Jul 28, 2026
0.59
0.59
0.59
0.59
0.59
+1.73%
0
0.00
Jul 27, 2026
0.58
0.58
0.58
0.58
0.58
+3.96%
0
0.00
Jul 24, 2026
0.56
0.56
0.56
0.56
0.56
-6.24%
0
0.00
Jul 23, 2026
0.60
0.60
0.59
0.59
0.59
+0.68%
2,716
0.53
Jul 22, 2026
0.59
0.59
0.59
0.59
0.59
+1.73%
3,900
0.76
Jul 21, 2026
0.56
0.58
0.56
0.58
0.58
+5.27%
4,000
0.79
Jul 20, 2026
0.55
0.55
0.55
0.55
0.55
+2.23%
0
0.00
Jul 17, 2026
0.54
0.54
0.54
0.54
0.54
-5.28%
0
0.00
Jul 16, 2026
0.57
0.57
0.57
0.57
0.57
+1.97%
5,000
0.99
Jul 15, 2026
0.56
0.56
0.56
0.56
0.56
+1.46%
0
0.00
Jul 14, 2026
0.55
0.55
0.55
0.55
0.55
+1.10%
0
0.00
Jul 13, 2026
0.54
0.54
0.54
0.54
0.54
-4.06%
0
0.00
Jul 10, 2026
0.57
0.57
0.57
0.57
0.57
+1.98%
0
0.00
Jul 09, 2026
0.53
0.56
0.53
0.56
0.56
+0.91%
5,000
0.99
Jul 08, 2026
0.55
0.55
0.55
0.55
0.55
-2.65%
12,000
2.43
Jul 07, 2026
0.57
0.57
0.57
0.57
0.57
-4.72%
0
0.00
Jul 06, 2026
0.59
0.59
0.59
0.59
0.59
+0.17%
0
0.00
Rows:
50