Resolute Mining Limited (FRA:RSM)
Germany
· Delayed Price · Currency is EUR 0.618
-0.022 (-3.44%)
At close: Dec 4, 2025
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.57% | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.44% | - |
| Dec 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | - |
| Dec 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.08% | 4,000 |
| Dec 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.14% | 2,000 |
| 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 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.94% | 14,000 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.09% | 21,000 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.95% | - |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.71% | - |
| Sep 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.92% | - |
| Sep 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.54% | 4,504 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 10.58% | 8,000 |
| Sep 10, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.73% | 12,430 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 5.14% | 4,500 |
| Sep 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 8.15% | 800 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.57% | - |
| Sep 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.69% | - |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.66% | 5,000 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.00% | 555 |
| Sep 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.80% | 555 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.39% | 5,000 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.83% | - |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.39% | - |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -8.61% | - |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.37% | 5,555 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.49% | - |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.74% | 7,000 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.00% | - |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.68% | - |
| Aug 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.52% | - |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.82% | 5,000 |
| Aug 14, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.36% | 8,000 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.68% | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.53% | - |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.60% | 65,133 |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.56% | 7,333 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.75% | 759 |
| Aug 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.52% | - |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.86% | - |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.36% | - |
| Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.93% | - |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.59% | - |
| Jul 30, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 6.01% | 1,000 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.12% | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.93% | - |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.70% | - |
| Jul 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.98% | 10,000 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.29% | - |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.84% | - |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.78% | - |