Dusseldorf - Delayed Quote EUR

Resolute Mining Ltd (RSM.DU)

0.3342
+0.0008
+(0.24%)
At close: May 9 at 7:30:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.33320.33420.33320.33420.3342-
May 8, 20250.33440.33440.33220.33340.3334-
May 7, 20250.32420.32440.32420.32420.3242-
May 6, 20250.30900.31480.30900.31480.3148-
May 5, 20250.28240.28900.28240.28880.2888-
May 2, 20250.28700.28700.27360.27360.2736777
Apr 30, 20250.27520.27560.27320.27560.2756-
Apr 29, 20250.27660.27660.27440.27440.2744-
Apr 28, 20250.27320.27320.27020.27240.2724-
Apr 25, 20250.25700.25800.25700.25740.2574-
Apr 24, 20250.25720.25900.25720.25900.2590-
Apr 23, 20250.25040.25640.25040.25640.2564-
Apr 22, 20250.27520.27520.27520.27520.2752-
Apr 17, 20250.25140.25180.25140.25180.2518-
Apr 16, 20250.24460.24680.24440.24680.2468-
Apr 15, 20250.24880.25100.24880.25020.2502300
Apr 14, 20250.24580.25440.24540.25180.2518-
Apr 11, 20250.24480.25320.24420.25320.2532-
Apr 10, 20250.23980.24020.23740.23860.2386-
Apr 9, 20250.21240.21460.21240.21460.2146-
Apr 8, 20250.22080.22340.22080.22340.2234-
Apr 7, 20250.21240.21360.21240.21240.2124-
Apr 4, 20250.23740.23740.22540.22540.2254-
Apr 3, 20250.24740.24740.24420.24420.2442-
Apr 2, 20250.25740.25800.25640.25640.2564-
Apr 1, 20250.25840.25860.25840.25860.2586-
Mar 31, 20250.26620.26620.26060.26060.2606-
Mar 28, 20250.26980.26980.26520.26540.2654-
Mar 27, 20250.26360.26820.26360.26380.2638-
Mar 26, 20250.25340.25360.25340.25360.2536-
Mar 25, 20250.25040.25100.24740.24740.2474-
Mar 24, 20250.24740.24740.24740.24740.2474-
Mar 21, 20250.25020.25020.25020.25020.2502-
Mar 20, 20250.24960.24980.24940.24940.2494-
Mar 19, 20250.25760.25760.24980.24980.2498-
Mar 18, 20250.25740.25780.25740.25780.2578-
Mar 17, 20250.25560.26040.25540.25540.2554-
Mar 14, 20250.24140.24460.24140.24460.2446-
Mar 13, 20250.23200.23200.23160.23160.2316-
Mar 12, 20250.22640.22640.22640.22640.2264-
Mar 11, 20250.22640.22640.22640.22640.2264-
Mar 10, 20250.23620.23620.23620.23620.2362-
Mar 7, 20250.23620.23620.23620.23620.2362-
Mar 6, 20250.24100.24100.23620.23620.2362-
Mar 5, 20250.22780.23200.22700.23200.2320-
Mar 4, 20250.21420.21860.21300.21300.2130-
Mar 3, 20250.22200.22220.22200.22220.2222-
Feb 28, 20250.21060.21060.21020.21040.2104-
Feb 27, 20250.22040.22040.21560.21560.2156-
Feb 26, 20250.20940.20960.20940.20960.2096-
Feb 25, 20250.21080.21080.21080.21080.2108-
Feb 24, 20250.20940.20940.20940.20940.2094-
Feb 21, 20250.22340.22340.22340.22340.2234-
Feb 20, 20250.21460.21460.21180.21240.2124-
Feb 19, 20250.20800.20800.20340.20380.20381,399
Feb 18, 20250.20480.20480.20340.20340.2034-
Feb 17, 20250.20780.20780.20780.20780.2078-
Feb 14, 20250.20660.20760.20660.20760.2076-
Feb 13, 20250.20900.20920.20840.20920.2092-
Feb 12, 20250.20760.20760.20680.20680.2068-
Feb 11, 20250.22340.22520.21680.21700.2170-
Feb 10, 20250.21540.22440.21540.22440.2244-
Feb 7, 20250.21420.21440.20740.20740.2074-
Feb 6, 20250.21840.21860.21440.21440.2144-
Feb 5, 20250.21840.21840.21840.21840.2184-
Feb 4, 20250.21740.21840.21740.21760.2176-
Feb 3, 20250.22460.22540.21720.21720.2172-
Jan 31, 20250.24940.24940.24280.24320.2432-
Jan 30, 20250.23320.23400.23320.23320.2332-
Jan 29, 20250.24640.24640.24140.24140.2414-
Jan 28, 20250.23440.23440.23420.23420.2342-
Jan 27, 20250.24080.24080.23460.23460.2346-
Jan 24, 20250.24180.24500.24080.24080.24087,000
Jan 23, 20250.23920.23920.23860.23860.2386-
Jan 22, 20250.23540.23940.23540.23940.2394-
Jan 21, 20250.23240.24140.23240.24140.2414-
Jan 20, 20250.23140.23140.22900.22940.2294-
Jan 17, 20250.23580.23580.23500.23580.2358-
Jan 16, 20250.23580.23940.23440.23940.2394-
Jan 15, 20250.23540.23640.23540.23600.2360-
Jan 14, 20250.23580.23580.23500.23540.2354-
Jan 13, 20250.23200.23280.22140.22140.2214-
Jan 10, 20250.23940.23940.23840.23840.2384-
Jan 9, 20250.23840.24100.23340.23340.2334-
Jan 8, 20250.24420.24940.24400.24940.2494-
Jan 7, 20250.23260.23940.23260.23940.2394-
Jan 6, 20250.23620.23660.23620.23660.2366-
Jan 3, 20250.23980.23980.23960.23980.2398-
Jan 2, 20250.23220.24440.23220.24440.2444-
Dec 30, 20240.23220.23220.23220.23220.2322-
Dec 27, 20240.23040.23060.23040.23040.2304-
Dec 23, 20240.23240.23280.23240.23280.2328-
Dec 20, 20240.23360.23360.22960.23140.2314-
Dec 19, 20240.23260.23360.23160.23360.2336-
Dec 18, 20240.23960.23980.23960.23980.2398-
Dec 17, 20240.22940.22940.22360.22360.2236-
Dec 16, 20240.23740.23740.23740.23740.2374-
Dec 13, 20240.25140.25180.25140.25160.2516-
Dec 12, 20240.25460.25980.24960.25980.25982,000
Dec 11, 20240.24940.24940.24080.24080.2408-
Dec 10, 20240.24040.24180.24040.24180.2418-
Dec 9, 20240.23980.24240.23740.24240.2424-
Dec 6, 20240.25340.25340.24840.24840.2484-
Dec 5, 20240.25420.25420.25340.25420.2542-
Dec 4, 20240.24740.24980.24740.24980.2498-
Dec 3, 20240.24780.25160.24780.25160.2516-
Dec 2, 20240.24940.25060.24940.25060.2506-
Nov 29, 20240.25760.26540.25760.26540.2654-
Nov 28, 20240.24960.24960.24940.24940.2494-
Nov 27, 20240.23980.24040.23980.24040.2404-
Nov 26, 20240.23740.23940.23740.23940.2394-
Nov 25, 20240.24000.24120.23740.23740.2374-
Nov 22, 20240.24960.25240.24940.25120.2512-
Nov 21, 20240.25200.25260.24920.25260.2526-
Nov 20, 20240.25940.26080.25940.26080.2608-
Nov 19, 20240.25040.25640.25040.25640.2564-
Nov 18, 20240.22960.22960.22960.22960.2296-
Nov 15, 20240.25940.25940.25940.25940.2594-
Nov 14, 20240.25940.25940.25940.25940.2594-
Nov 13, 20240.25940.25960.25940.25940.2594-
Nov 12, 20240.26340.26720.25980.26440.2644-
Nov 11, 20240.27440.28080.25960.25960.2596-
Nov 8, 20240.40880.41480.40880.41480.4148-
Nov 7, 20240.41880.41880.41480.41480.4148-
Nov 6, 20240.44060.44180.43400.43400.4340-
Nov 5, 20240.45180.45220.44920.45180.4518-
Nov 4, 20240.45900.46000.45900.46000.4600-
Nov 1, 20240.46860.46860.46860.46860.4686-
Oct 31, 20240.48540.48860.46380.47040.4704-
Oct 30, 20240.49980.49980.47600.47600.4760-
Oct 29, 20240.50200.50350.50200.50200.5020-
Oct 28, 20240.50900.51100.50700.50700.5070-
Oct 25, 20240.51500.52450.51500.51900.5190-
Oct 24, 20240.51100.52500.51050.51500.5150-
Oct 23, 20240.52700.52750.52200.52200.5220-
Oct 22, 20240.52050.52350.52050.52150.5215-
Oct 21, 20240.52100.52500.51850.51900.5190-
Oct 18, 20240.50150.51100.50100.50100.5010-
Oct 17, 20240.50500.50500.50150.50450.5045-
Oct 16, 20240.49260.49260.48960.49020.4902-
Oct 15, 20240.47900.47900.47160.47180.4718-
Oct 14, 20240.45160.45880.45160.45880.4588-
Oct 11, 20240.43920.44280.43860.44280.4428-
Oct 10, 20240.42860.43080.42860.43080.4308-
Oct 9, 20240.41580.41980.41580.41980.4198-
Oct 8, 20240.40880.40880.40620.40620.4062-
Oct 7, 20240.39880.41880.39880.41880.4188-
Oct 4, 20240.42780.42780.42780.42780.4278-
Oct 3, 20240.42120.42880.42120.42880.4288-
Oct 2, 20240.43200.43860.43200.43860.4386-
Oct 1, 20240.44120.44680.44120.44680.4468-
Sep 30, 20240.44860.44900.44000.44680.4468-
Sep 27, 20240.45880.46380.45880.46080.4608-
Sep 26, 20240.45720.46080.44500.44500.4450-
Sep 25, 20240.44480.44880.44480.44480.4448-
Sep 24, 20240.44460.45080.44460.45080.4508-
Sep 23, 20240.43380.43400.43380.43400.4340-
Sep 20, 20240.42320.43380.42320.43380.4338-
Sep 19, 20240.43920.43920.43580.43880.4388-
Sep 18, 20240.42120.42480.42120.42480.4248-
Sep 17, 20240.43380.43380.42900.42900.4290-
Sep 16, 20240.43720.43720.43100.43100.4310-
Sep 13, 20240.43360.43360.43080.43100.4310-
Sep 12, 20240.40560.41860.40520.41860.4186-
Sep 11, 20240.37960.40080.37960.38900.38902,500
Sep 10, 20240.38700.38900.38500.38500.3850-
Sep 9, 20240.37940.38240.37720.38220.3822-
Sep 6, 20240.39480.39580.39280.39300.3930-
Sep 5, 20240.38880.39920.38500.38500.3850-
Sep 4, 20240.37080.37920.37080.37100.3710-
Sep 3, 20240.39360.39520.39360.39520.3952-
Sep 2, 20240.39060.39140.39060.39140.3914-
Aug 30, 20240.39520.41140.39280.41140.41146,400
Aug 29, 20240.39960.40280.37900.37900.3790-
Aug 28, 20240.40080.40160.39900.39900.3990-
Aug 27, 20240.39880.39880.39620.39620.3962-
Aug 26, 20240.39100.39280.39100.39220.3922-
Aug 23, 20240.39400.39880.39400.39880.3988-
Aug 22, 20240.40380.40380.40100.40100.4010-
Aug 21, 20240.40460.40480.40180.40180.4018-
Aug 20, 20240.40420.40520.40380.40380.4038-
Aug 19, 20240.40280.40380.40280.40380.4038-
Aug 16, 20240.36720.37180.36720.37180.3718-
Aug 15, 20240.37520.38100.37520.38100.3810-
Aug 14, 20240.37900.38480.37900.38480.3848-
Aug 13, 20240.36920.37700.36920.37700.3770-
Aug 12, 20240.36100.37000.36100.37000.3700-
Aug 9, 20240.35900.35900.35900.35900.3590-
Aug 8, 20240.34600.35200.34100.35200.3520-
Aug 7, 20240.36100.36140.36100.36140.3614-
Aug 6, 20240.35300.36000.35300.36000.3600-
Aug 5, 20240.35220.35700.35120.35120.3512-
Aug 2, 20240.38440.38440.37300.37300.3730-
Aug 1, 20240.38460.38700.38440.38440.3844-
Jul 31, 20240.38200.38880.37940.38500.3850-
Jul 30, 20240.36960.36960.36960.36960.3696-
Jul 29, 20240.36900.36900.36900.36900.369022,000
Jul 26, 20240.35940.36100.34900.34900.3490-
Jul 25, 20240.36300.36500.35400.35620.3562-
Jul 24, 20240.38400.38400.37500.37500.3750-
Jul 23, 20240.37140.37140.37140.37140.3714-
Jul 22, 20240.38400.38400.37400.37440.3744-
Jul 19, 20240.38240.39080.38240.38400.3840-
Jul 18, 20240.39600.39660.39320.39320.3932-
Jul 17, 20240.40200.40240.40200.40200.4020-
Jul 16, 20240.39920.41080.39540.41080.4108-
Jul 15, 20240.39440.40800.39020.39020.39023,000
Jul 12, 20240.38700.38700.38100.38100.3810-
Jul 11, 20240.36920.37400.36920.37400.3740-
Jul 10, 20240.36340.36900.36340.36360.3636-
Jul 9, 20240.36940.37000.36940.37000.3700-
Jul 8, 20240.36960.38100.36960.38100.3810-
Jul 5, 20240.36100.36320.36100.36320.3632-
Jul 4, 20240.34960.35720.34960.35720.3572-
Jul 3, 20240.33900.34600.33900.33900.3390-
Jul 2, 20240.32980.33040.32980.33020.3302-
Jul 1, 20240.31920.31920.29900.29900.2990-
Jun 28, 20240.31920.31920.31920.31920.3192-
Jun 27, 20240.30920.31920.30920.31920.3192-
Jun 26, 20240.31120.31160.31120.31120.3112-
Jun 25, 20240.32400.32540.32360.32360.3236-
Jun 24, 20240.32920.32920.32000.32000.3200-
Jun 21, 20240.32900.32900.31640.31640.3164-
Jun 20, 20240.31340.31340.31340.31340.3134-
Jun 19, 20240.30040.31520.30040.31520.3152-
Jun 18, 20240.29540.29620.29540.29620.2962-
Jun 17, 20240.29920.29920.29720.29720.2972-
Jun 14, 20240.31940.31940.31920.31920.3192-
Jun 13, 20240.32460.32940.32460.32940.3294-
Jun 12, 20240.32000.32300.32000.32300.3230-
Jun 11, 20240.32020.32420.32020.32120.3212-
Jun 10, 20240.33220.33220.32440.32620.3262-
Jun 7, 20240.34720.34720.32840.32840.3284-
Jun 6, 20240.32120.32120.32120.32120.3212-
Jun 5, 20240.31940.31940.31540.31940.3194-
Jun 4, 20240.32540.32540.30980.30980.3098-
Jun 3, 20240.31980.32440.31980.32440.3244-
May 31, 20240.32920.33120.32920.32960.3296-
May 30, 20240.31780.31920.31780.31920.3192-
May 29, 20240.32620.33680.32620.33680.3368-
May 28, 20240.31840.32420.31840.32420.3242-
May 27, 20240.31020.31100.31020.31100.3110-
May 24, 20240.30620.30640.30620.30640.3064-
May 23, 20240.31120.31160.31120.31160.3116-
May 22, 20240.31840.31920.31640.31640.3164-
May 21, 20240.29680.29800.29680.29720.2972-
May 20, 20240.29420.29520.29220.29220.2922-
May 17, 20240.27940.28840.27940.28840.2884-
May 16, 20240.28760.28960.28760.28940.2894-
May 15, 20240.26980.27520.26980.27520.2752-
May 14, 20240.27720.27720.27480.27600.2760-
May 13, 20240.27460.27940.27160.27160.2716-
May 10, 20240.26960.28420.26960.28420.2842-
May 9, 20240.25140.27000.25140.25400.254010,000