Resolute Mining Limited (FRA:RSM)
Germany · Delayed Price · Currency is EUR 0.6300
+0.0160 (2.61%)
At close: Nov 28, 2025
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 2.61% | 6 |
| Nov 27, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.24% | 19,000 |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.23% | 2,500 |
| Nov 25, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 5.56% | 2,950 |
| Nov 24, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.41% | 5,000 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.62% | - |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.65% | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.04% | - |
| Nov 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.20% | - |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.64% | 10,000 |
| Nov 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.49% | 21,200 |
| Nov 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.94% | - |
| Nov 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.96% | - |
| Nov 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 3.56% | 29,828 |
| Nov 10, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.53% | 16,000 |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.30% | - |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.14% | 5,000 |
| Nov 5, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -8.58% | 105,341 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.02% | 5,000 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.24% | - |
| Oct 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.85% | - |
| Oct 30, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -5.18% | 5,950 |
| Oct 29, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.63% | 41,000 |
| Oct 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -12.77% | 54,000 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.84% | - |
| Oct 23, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 7.51% | 800 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -5.31% | 41,600 |
| Oct 21, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.88% | 5,000 |
| Oct 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.81% | 10,000 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.71% | 33,000 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.78% | 34,300 |
| Oct 15, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.72% | 69,000 |
| Oct 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.71% | 12,850 |
| Oct 13, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 5.09% | 1,000 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.85% | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 12.85% | 3,000 |
| Oct 8, 2025 | 0.62 | 0.63 | 0.55 | 0.55 | 0.55 | -11.67% | 13,200 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.87% | 20,000 |
| Oct 6, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 7.22% | 24,000 |
| Oct 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.08% | - |
| Oct 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.34% | 1,700 |
| Oct 1, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 8.60% | 17,900 |
| Sep 30, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 0.46% | 55,700 |
| Sep 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.28% | 181,400 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.85% | - |
| Sep 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.53% | - |
| Sep 24, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.87% | 20,000 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.07% | - |
| Sep 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 8.44% | 10,000 |