LSE - Delayed Quote • GBp
Resolute Mining Limited (RSG.L)
At close: April 26 at 2:28 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 21.80 | 22.20 | 21.00 | 21.60 | 21.60 | 103,772 |
| Apr 25, 2024 | 22.00 | 22.00 | 21.20 | 21.40 | 21.40 | 34,100 |
| Apr 24, 2024 | 21.60 | 22.60 | 21.60 | 22.10 | 22.10 | 129,207 |
| Apr 23, 2024 | 22.40 | 23.00 | 21.80 | 22.00 | 22.00 | 15,465 |
| Apr 22, 2024 | 22.80 | 23.00 | 21.80 | 21.80 | 21.80 | 230,611 |
| Apr 19, 2024 | 22.80 | 23.00 | 22.20 | 22.80 | 22.80 | 57,176 |
| Apr 18, 2024 | 21.90 | 22.87 | 21.90 | 22.60 | 22.60 | 69,533 |
| Apr 17, 2024 | 22.20 | 23.00 | 21.99 | 22.70 | 22.70 | 363,482 |
| Apr 16, 2024 | 24.40 | 24.40 | 21.36 | 22.30 | 22.30 | 2,355,531 |
| Apr 15, 2024 | 25.60 | 26.20 | 24.60 | 24.90 | 24.90 | 208,919 |
| Apr 12, 2024 | 25.80 | 26.20 | 23.80 | 26.00 | 26.00 | 413,590 |
| Apr 11, 2024 | 24.60 | 25.00 | 23.80 | 24.20 | 24.20 | 145,200 |
| Apr 10, 2024 | 25.00 | 25.00 | 23.71 | 23.90 | 23.90 | 386,484 |
| Apr 9, 2024 | 25.40 | 25.60 | 24.40 | 25.00 | 25.00 | 494,826 |
| Apr 8, 2024 | 24.00 | 25.80 | 23.20 | 24.60 | 24.60 | 605,344 |
| Apr 5, 2024 | 23.60 | 24.52 | 23.38 | 24.20 | 24.20 | 583,550 |
| Apr 4, 2024 | 24.00 | 23.81 | 23.40 | 23.50 | 23.50 | 429,231 |
| Apr 3, 2024 | 23.60 | 24.00 | 22.70 | 22.80 | 22.80 | 390,808 |
| Apr 2, 2024 | 22.80 | 23.40 | 21.60 | 22.90 | 22.90 | 529,852 |
| Mar 28, 2024 | 21.20 | 22.60 | 21.20 | 22.30 | 22.30 | 519,683 |
| Mar 27, 2024 | 20.00 | 20.80 | 19.40 | 20.80 | 20.80 | 174,541 |
| Mar 26, 2024 | 19.50 | 20.40 | 19.50 | 19.95 | 19.95 | 295,046 |
| Mar 25, 2024 | 19.80 | 21.00 | 18.90 | 19.45 | 19.45 | 1,054,271 |
| Mar 22, 2024 | 20.40 | 21.20 | 19.65 | 19.85 | 19.85 | 809,139 |
| Mar 21, 2024 | 20.80 | 22.00 | 20.20 | 20.80 | 20.80 | 619,412 |
| Mar 20, 2024 | 19.51 | 19.51 | 19.51 | 19.25 | 19.25 | 20,394 |
| Mar 19, 2024 | 19.50 | 20.00 | 19.03 | 19.05 | 19.05 | 87,798 |
| Mar 18, 2024 | 19.60 | 20.80 | 18.70 | 19.55 | 19.55 | 814,514 |
| Mar 15, 2024 | 18.51 | 19.75 | 18.51 | 19.25 | 19.25 | 138,376 |
| Mar 14, 2024 | 19.40 | 20.00 | 18.60 | 19.60 | 19.60 | 584,404 |
| Mar 13, 2024 | 18.80 | 20.00 | 18.60 | 19.30 | 19.30 | 347,146 |
| Mar 12, 2024 | 19.50 | 19.80 | 18.80 | 19.40 | 19.40 | 304,106 |
| Mar 11, 2024 | 20.20 | 20.50 | 19.10 | 19.65 | 19.65 | 390,772 |
| Mar 8, 2024 | 20.20 | 21.73 | 19.90 | 20.10 | 20.10 | 518,146 |
| Mar 7, 2024 | 20.00 | 22.00 | 20.00 | 20.60 | 20.60 | 744,967 |
| Mar 6, 2024 | 19.50 | 20.20 | 19.40 | 19.60 | 19.60 | 1,570,201 |
| Mar 5, 2024 | 21.00 | 21.80 | 19.70 | 19.80 | 19.80 | 2,370,478 |
| Mar 4, 2024 | 21.80 | 22.00 | 19.70 | 19.90 | 19.90 | 1,771,191 |
| Mar 1, 2024 | 18.50 | 22.00 | 17.10 | 22.00 | 22.00 | 557,928 |
| Feb 29, 2024 | 17.00 | 19.00 | 16.85 | 18.05 | 18.05 | 432,233 |
| Feb 28, 2024 | 17.20 | 17.20 | 16.08 | 16.65 | 16.65 | 345,293 |
| Feb 27, 2024 | 17.30 | 18.90 | 17.30 | 18.05 | 18.05 | 1,847 |
| Feb 26, 2024 | 18.90 | 18.90 | 17.60 | 18.10 | 18.10 | 13,462 |
| Feb 23, 2024 | 17.60 | 18.90 | 17.60 | 18.10 | 18.10 | 22,403 |
| Feb 22, 2024 | 18.90 | 18.90 | 17.30 | 18.10 | 18.10 | 2,198 |
| Feb 21, 2024 | 17.60 | 17.60 | 17.60 | 18.10 | 18.10 | 8,269 |
| Feb 20, 2024 | 18.00 | 18.80 | 17.60 | 18.10 | 18.10 | 20,374 |
| Feb 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Feb 16, 2024 | 17.60 | 18.75 | 17.23 | 18.25 | 18.25 | 76,609 |
| Feb 15, 2024 | 18.00 | 18.90 | 17.16 | 18.10 | 18.10 | 106,326 |
| Feb 14, 2024 | 18.00 | 18.40 | 17.14 | 17.70 | 17.70 | 163,365 |
| Feb 13, 2024 | 19.90 | 19.90 | 18.00 | 18.30 | 18.30 | 196 |
| Feb 12, 2024 | 19.90 | 19.90 | 18.13 | 18.95 | 18.95 | 14,956 |
| Feb 9, 2024 | 18.10 | 19.90 | 18.10 | 18.50 | 18.50 | 15,070 |
| Feb 8, 2024 | 18.60 | 18.70 | 18.60 | 19.10 | 19.10 | 36,005 |
| Feb 7, 2024 | 18.60 | 19.70 | 18.60 | 19.55 | 19.55 | 103,940 |
| Feb 6, 2024 | 19.00 | 19.40 | 18.60 | 19.25 | 19.25 | 105,624 |
| Feb 5, 2024 | 19.80 | 19.80 | 18.13 | 19.10 | 19.10 | 115,712 |
| Feb 2, 2024 | 20.40 | 20.40 | 20.40 | 21.30 | 21.30 | 77,991 |
| Feb 1, 2024 | 20.40 | 22.80 | 20.40 | 21.60 | 21.60 | 20 |
| Jan 31, 2024 | 22.65 | 22.65 | 22.65 | 21.60 | 21.60 | 13,650 |
| Jan 30, 2024 | 21.80 | 23.00 | 21.80 | 22.40 | 22.40 | 92 |
| Jan 29, 2024 | 20.20 | 22.20 | 20.20 | 22.20 | 22.20 | 38,929 |
| Jan 26, 2024 | 22.60 | 22.60 | 22.00 | 21.50 | 21.50 | 104,521 |
| Jan 25, 2024 | 20.20 | 21.60 | 20.20 | 21.40 | 21.40 | 73,180 |
| Jan 24, 2024 | 20.80 | 22.40 | 20.80 | 21.40 | 21.40 | 84,341 |
| Jan 23, 2024 | 22.00 | 22.00 | 20.30 | 21.00 | 21.00 | 2,087 |
| Jan 22, 2024 | 20.30 | 20.30 | 20.30 | 21.40 | 21.40 | 5,016 |
| Jan 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 16, 2024 | 20.20 | 22.60 | 20.20 | 21.40 | 21.40 | 6,125 |
| Jan 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Jan 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 11, 2024 | 21.60 | 21.60 | 21.00 | 21.60 | 21.60 | 37,190 |
| Jan 10, 2024 | 21.60 | 21.60 | 21.58 | 22.20 | 22.20 | 43,363 |
| Jan 9, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jan 8, 2024 | 22.80 | 22.80 | 22.80 | 22.20 | 22.20 | 100 |
| Jan 5, 2024 | 22.40 | 24.80 | 21.60 | 22.20 | 22.20 | 150,266 |
| Jan 4, 2024 | 22.40 | 24.60 | 22.40 | 23.60 | 23.60 | 16,002 |
| Jan 3, 2024 | 23.00 | 24.80 | 23.00 | 23.70 | 23.70 | 34,547 |
| Jan 2, 2024 | 24.80 | 24.80 | 23.00 | 23.90 | 23.90 | 1,512 |
| Dec 29, 2023 | 23.20 | 23.20 | 23.20 | 24.00 | 24.00 | 16 |
| Dec 28, 2023 | 24.40 | 25.00 | 22.80 | 23.20 | 23.20 | 162,139 |
| Dec 27, 2023 | 24.00 | 24.40 | 22.80 | 24.10 | 24.10 | 124,410 |
| Dec 22, 2023 | 23.80 | 23.80 | 23.42 | 23.20 | 23.20 | 3,723 |
| Dec 21, 2023 | 24.40 | 24.40 | 22.60 | 23.40 | 23.40 | 22,665 |
| Dec 20, 2023 | 22.20 | 22.20 | 22.20 | 23.30 | 23.30 | 5 |
| Dec 19, 2023 | 22.60 | 22.60 | 22.60 | 23.40 | 23.40 | 31,138 |
| Dec 18, 2023 | 22.40 | 24.40 | 22.40 | 23.00 | 23.00 | 7,128 |
| Dec 15, 2023 | 23.00 | 23.36 | 22.55 | 23.50 | 23.50 | 73,321 |
| Dec 14, 2023 | 24.40 | 24.40 | 22.42 | 23.40 | 23.40 | 24,753 |
| Dec 13, 2023 | 22.40 | 22.40 | 22.20 | 23.20 | 23.20 | 30,600 |
| Dec 12, 2023 | 22.40 | 22.40 | 22.40 | 23.40 | 23.40 | 939 |
| Dec 11, 2023 | 23.20 | 23.75 | 22.49 | 23.60 | 23.60 | 133,005 |
| Dec 8, 2023 | 23.20 | 24.80 | 23.20 | 24.00 | 24.00 | 63,709 |
| Dec 7, 2023 | 24.00 | 24.00 | 23.20 | 24.00 | 24.00 | 55,914 |
| Dec 6, 2023 | 24.40 | 24.40 | 22.40 | 23.60 | 23.60 | 34,317 |
| Dec 5, 2023 | 24.40 | 24.40 | 22.40 | 23.40 | 23.40 | 10,207 |
| Dec 4, 2023 | 23.80 | 24.20 | 22.40 | 23.10 | 23.10 | 137,100 |
| Dec 1, 2023 | 23.00 | 23.80 | 23.00 | 23.40 | 23.40 | 68,381 |
| Nov 30, 2023 | 21.60 | 22.40 | 21.60 | 22.30 | 22.30 | 161,059 |
| Nov 29, 2023 | 21.00 | 22.94 | 21.00 | 22.30 | 22.30 | 355,090 |
| Nov 28, 2023 | 20.20 | 21.00 | 19.70 | 20.60 | 20.60 | 212,351 |
| Nov 27, 2023 | 20.00 | 20.20 | 19.80 | 20.10 | 20.10 | 88,809 |
| Nov 24, 2023 | 18.10 | 18.10 | 18.10 | 19.05 | 19.05 | 4 |
| Nov 23, 2023 | 18.10 | 18.21 | 18.10 | 19.05 | 19.05 | 8,884 |
| Nov 22, 2023 | 19.60 | 19.70 | 19.60 | 18.90 | 18.90 | 24,800 |
| Nov 21, 2023 | 18.10 | 19.90 | 18.10 | 19.00 | 19.00 | 3,688 |
| Nov 20, 2023 | 19.79 | 19.79 | 19.79 | 18.90 | 18.90 | 5,024 |
| Nov 17, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Nov 16, 2023 | 19.10 | 19.80 | 18.90 | 19.05 | 19.05 | 352,365 |
| Nov 15, 2023 | 18.90 | 20.00 | 18.90 | 19.15 | 19.15 | 344,858 |
| Nov 14, 2023 | 18.90 | 18.90 | 18.05 | 18.45 | 18.45 | 66,192 |
| Nov 13, 2023 | 19.20 | 19.20 | 19.00 | 18.75 | 18.75 | 36,000 |
| Nov 10, 2023 | 19.10 | 20.80 | 19.10 | 19.80 | 19.80 | 67,634 |
| Nov 9, 2023 | 19.10 | 19.60 | 19.10 | 20.05 | 20.05 | 5,666 |
| Nov 8, 2023 | 19.21 | 19.60 | 19.21 | 20.05 | 20.05 | 39,642 |
| Nov 7, 2023 | 20.00 | 20.80 | 18.70 | 20.25 | 20.25 | 63,352 |
| Nov 6, 2023 | 19.50 | 20.00 | 19.50 | 19.20 | 19.20 | 75,114 |
| Nov 3, 2023 | 19.50 | 19.50 | 17.10 | 18.30 | 18.30 | 1,044 |
| Nov 2, 2023 | 18.90 | 19.50 | 18.30 | 18.90 | 18.90 | 20,100 |
| Nov 1, 2023 | 19.00 | 19.00 | 19.00 | 18.35 | 18.35 | 30,011 |
| Oct 31, 2023 | 18.50 | 18.50 | 18.50 | 18.55 | 18.55 | 6,000 |
| Oct 30, 2023 | 18.90 | 18.90 | 18.50 | 18.55 | 18.55 | 25,400 |
| Oct 27, 2023 | 17.21 | 17.21 | 17.21 | 17.85 | 17.85 | 6,500 |
| Oct 26, 2023 | 19.00 | 19.00 | 19.00 | 18.05 | 18.05 | 69 |
| Oct 25, 2023 | 17.40 | 17.40 | 17.30 | 18.15 | 18.15 | 6,680 |
| Oct 24, 2023 | 18.90 | 18.90 | 17.81 | 18.50 | 18.50 | 49,719 |
| Oct 23, 2023 | 18.90 | 19.00 | 17.10 | 18.35 | 18.35 | 1,998,632 |
| Oct 20, 2023 | 18.60 | 19.40 | 17.04 | 18.25 | 18.25 | 528,828 |
| Oct 19, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2,600 |
| Oct 18, 2023 | 20.20 | 20.20 | 19.00 | 19.75 | 19.75 | 236,392 |
| Oct 17, 2023 | 19.50 | 20.40 | 19.00 | 19.40 | 19.40 | 198,405 |
| Oct 16, 2023 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | 124,015 |
| Oct 13, 2023 | 17.40 | 19.00 | 17.30 | 19.10 | 19.10 | 147,948 |
| Oct 12, 2023 | 18.70 | 20.00 | 18.12 | 18.55 | 18.55 | 179,192 |
| Oct 11, 2023 | 19.00 | 19.10 | 19.00 | 19.55 | 19.55 | 45,257 |
| Oct 10, 2023 | 18.90 | 19.00 | 18.15 | 18.55 | 18.55 | 36,886 |
| Oct 9, 2023 | 18.50 | 19.00 | 16.70 | 18.60 | 18.60 | 111,928 |
| Oct 6, 2023 | 18.50 | 18.50 | 16.71 | 17.60 | 17.60 | 15,357 |
| Oct 5, 2023 | 18.50 | 18.50 | 17.00 | 17.65 | 17.65 | 5,000 |
| Oct 4, 2023 | 16.10 | 18.50 | 16.10 | 18.50 | 18.50 | 227 |
| Oct 3, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Oct 2, 2023 | 16.10 | 18.40 | 15.80 | 17.50 | 17.50 | 331,012 |
| Sep 29, 2023 | 17.27 | 17.27 | 17.27 | 17.25 | 17.25 | 42,770 |
| Sep 28, 2023 | 17.33 | 17.33 | 17.33 | 17.25 | 17.25 | 1,915 |
| Sep 27, 2023 | 16.10 | 17.70 | 16.10 | 17.25 | 17.25 | 8,859 |
| Sep 26, 2023 | 18.40 | 18.40 | 17.27 | 17.25 | 17.25 | 20,505 |
| Sep 25, 2023 | 18.40 | 18.40 | 16.60 | 17.50 | 17.50 | 55,093 |
| Sep 22, 2023 | 18.40 | 18.50 | 16.60 | 18.50 | 18.50 | 21,020 |
| Sep 21, 2023 | 16.60 | 18.00 | 16.60 | 17.90 | 17.90 | 122,851 |
| Sep 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 19, 2023 | 17.21 | 17.66 | 17.10 | 18.00 | 18.00 | 41,940 |
| Sep 18, 2023 | 18.33 | 18.33 | 18.33 | 18.00 | 18.00 | 31,586 |
| Sep 15, 2023 | 18.40 | 18.80 | 18.00 | 18.50 | 18.50 | 140,016 |
| Sep 14, 2023 | 16.10 | 16.51 | 16.10 | 17.25 | 17.25 | 33,945 |
| Sep 13, 2023 | 16.10 | 18.40 | 16.10 | 17.25 | 17.25 | 1,828 |
| Sep 12, 2023 | 16.10 | 16.14 | 16.10 | 17.00 | 17.00 | 9,862 |
| Sep 11, 2023 | 17.69 | 17.69 | 16.10 | 16.75 | 16.75 | 34,426 |
| Sep 8, 2023 | 16.00 | 16.00 | 16.00 | 17.25 | 17.25 | 800 |
| Sep 7, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 6, 2023 | 17.90 | 18.40 | 17.40 | 17.95 | 17.95 | 108,200 |
| Sep 5, 2023 | 19.80 | 19.80 | 17.64 | 18.75 | 18.75 | 87,587 |
| Sep 4, 2023 | 19.80 | 19.80 | 19.80 | 18.70 | 18.70 | 770 |
| Sep 1, 2023 | 18.50 | 19.80 | 18.50 | 18.50 | 18.50 | 4,057 |
| Aug 31, 2023 | 19.20 | 19.20 | 18.00 | 18.40 | 18.40 | 16,550 |
| Aug 30, 2023 | 19.60 | 20.00 | 18.40 | 18.70 | 18.70 | 27 |
| Aug 29, 2023 | 18.70 | 19.00 | 17.60 | 19.20 | 19.20 | 126,623 |
| Aug 25, 2023 | 17.60 | 18.04 | 17.60 | 17.85 | 17.85 | 35,598 |
| Aug 24, 2023 | 18.20 | 20.00 | 17.10 | 18.55 | 18.55 | 543,096 |
| Aug 23, 2023 | 17.50 | 19.00 | 16.30 | 19.00 | 19.00 | 218,803 |
| Aug 22, 2023 | 17.10 | 17.10 | 16.51 | 16.50 | 16.50 | 81,998 |
| Aug 21, 2023 | 15.50 | 15.51 | 15.50 | 15.95 | 15.95 | 26,000 |
| Aug 18, 2023 | 16.30 | 16.30 | 15.80 | 16.15 | 16.15 | 29,273 |
| Aug 17, 2023 | 15.50 | 16.47 | 15.50 | 16.20 | 16.20 | 2,893 |
| Aug 16, 2023 | 16.00 | 16.00 | 15.90 | 16.20 | 16.20 | 119,170 |
| Aug 15, 2023 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | 6,782 |
| Aug 14, 2023 | 17.20 | 17.80 | 16.20 | 17.05 | 17.05 | 89,187 |
| Aug 11, 2023 | 17.25 | 17.28 | 17.22 | 17.45 | 17.45 | 30,285 |
| Aug 10, 2023 | 17.20 | 17.20 | 17.20 | 17.50 | 17.50 | 5,097 |
| Aug 9, 2023 | 18.10 | 18.10 | 17.30 | 17.45 | 17.45 | 89,960 |
| Aug 8, 2023 | 18.10 | 20.20 | 18.00 | 18.45 | 18.45 | 45,637 |
| Aug 7, 2023 | 18.70 | 18.70 | 18.44 | 19.15 | 19.15 | 9,626 |
| Aug 4, 2023 | 18.90 | 19.20 | 18.00 | 18.85 | 18.85 | 139,590 |
| Aug 3, 2023 | 18.00 | 18.90 | 17.72 | 18.20 | 18.20 | 28,107 |
| Aug 2, 2023 | 18.60 | 18.85 | 17.96 | 18.20 | 18.20 | 179,279 |
| Aug 1, 2023 | 18.50 | 20.20 | 18.50 | 19.35 | 19.35 | 12,145 |
| Jul 31, 2023 | 19.00 | 19.32 | 18.50 | 19.15 | 19.15 | 153,619 |
| Jul 28, 2023 | 20.40 | 20.68 | 19.40 | 19.70 | 19.70 | 115,273 |
| Jul 27, 2023 | 22.20 | 22.48 | 20.20 | 21.00 | 21.00 | 221,961 |
| Jul 26, 2023 | 23.60 | 23.60 | 23.60 | 22.90 | 22.90 | 1,742 |
| Jul 25, 2023 | 22.20 | 22.20 | 22.20 | 22.90 | 22.90 | 131 |
| Jul 24, 2023 | 23.60 | 23.60 | 23.60 | 22.90 | 22.90 | 4,469 |
| Jul 21, 2023 | 22.60 | 23.60 | 22.40 | 22.90 | 22.90 | 58,657 |
| Jul 20, 2023 | 23.00 | 23.00 | 22.20 | 22.50 | 22.50 | 3,479 |
| Jul 19, 2023 | 23.60 | 23.60 | 22.20 | 22.90 | 22.90 | 11,380 |
| Jul 18, 2023 | 22.20 | 23.60 | 22.20 | 22.90 | 22.90 | 120,209 |
| Jul 17, 2023 | 22.20 | 23.62 | 22.00 | 22.10 | 22.10 | 133,567 |
| Jul 14, 2023 | 22.20 | 24.40 | 22.20 | 23.00 | 23.00 | 45,130 |
| Jul 13, 2023 | 21.80 | 23.20 | 21.80 | 23.00 | 23.00 | 92,199 |
| Jul 12, 2023 | 21.20 | 22.45 | 21.00 | 21.60 | 21.60 | 76,262 |
| Jul 11, 2023 | 22.00 | 23.00 | 21.43 | 21.90 | 21.90 | 107,603 |
| Jul 10, 2023 | 21.76 | 21.76 | 20.20 | 21.10 | 21.10 | 2,235 |
| Jul 7, 2023 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | 40,342 |
| Jul 6, 2023 | 21.20 | 21.60 | 20.29 | 20.90 | 20.90 | 178,396 |
| Jul 5, 2023 | 21.00 | 22.20 | 21.00 | 21.50 | 21.50 | 36,450 |
| Jul 4, 2023 | 21.80 | 21.96 | 21.80 | 21.80 | 21.80 | 43,912 |
| Jul 3, 2023 | 21.40 | 22.00 | 21.40 | 21.70 | 21.70 | 6,853 |
| Jun 30, 2023 | 22.00 | 22.00 | 22.00 | 21.10 | 21.10 | 1,805 |
| Jun 29, 2023 | 22.00 | 22.00 | 20.20 | 21.10 | 21.10 | 4,987 |
| Jun 28, 2023 | 21.47 | 21.47 | 20.24 | 21.10 | 21.10 | 5,224 |
| Jun 27, 2023 | 20.80 | 22.00 | 20.80 | 21.30 | 21.30 | 61,516 |
| Jun 26, 2023 | 20.80 | 21.00 | 19.50 | 20.15 | 20.15 | 121,405 |
| Jun 23, 2023 | 20.20 | 20.57 | 20.00 | 20.15 | 20.15 | 83,173 |
| Jun 22, 2023 | 21.80 | 21.80 | 20.20 | 21.00 | 21.00 | 45,927 |
| Jun 21, 2023 | 22.20 | 22.40 | 21.00 | 21.10 | 21.10 | 151,751 |
| Jun 20, 2023 | 22.20 | 22.24 | 22.20 | 23.10 | 23.10 | 4,573 |
| Jun 19, 2023 | 24.00 | 24.00 | 22.49 | 23.10 | 23.10 | 3,171 |
| Jun 16, 2023 | 22.20 | 24.00 | 22.20 | 23.10 | 23.10 | 36,999 |
| Jun 15, 2023 | 24.60 | 24.60 | 24.60 | 23.10 | 23.10 | 8 |
| Jun 14, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun 13, 2023 | 23.80 | 24.60 | 23.80 | 24.30 | 24.30 | 84,611 |
| Jun 12, 2023 | 22.30 | 23.80 | 22.30 | 23.00 | 23.00 | 15,047 |
| Jun 9, 2023 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 105,855 |
| Jun 8, 2023 | 24.80 | 24.80 | 24.49 | 24.30 | 24.30 | 79,734 |
| Jun 7, 2023 | 25.60 | 26.20 | 25.20 | 25.60 | 25.60 | 35,667 |
| Jun 6, 2023 | 26.00 | 26.20 | 25.64 | 25.90 | 25.90 | 13,847 |
| Jun 5, 2023 | 25.80 | 26.80 | 25.72 | 26.00 | 26.00 | 75,300 |
| Jun 2, 2023 | 26.00 | 27.00 | 25.74 | 26.70 | 26.70 | 187,790 |
| Jun 1, 2023 | 25.80 | 25.80 | 24.13 | 25.10 | 25.10 | 892 |
| May 31, 2023 | 24.13 | 24.13 | 24.00 | 24.90 | 24.90 | 231,747 |
| May 30, 2023 | 24.60 | 25.92 | 24.60 | 24.80 | 24.80 | 230,754 |
| May 26, 2023 | 24.80 | 25.00 | 24.60 | 25.20 | 25.20 | 46,866 |
| May 25, 2023 | 24.80 | 24.80 | 24.78 | 24.60 | 24.60 | 2,022 |
| May 24, 2023 | 24.40 | 24.67 | 24.40 | 24.60 | 24.60 | 143,870 |
| May 23, 2023 | 24.00 | 24.00 | 23.80 | 24.20 | 24.20 | 2,837 |
| May 22, 2023 | 24.60 | 25.00 | 24.05 | 24.50 | 24.50 | 150,095 |
| May 19, 2023 | 24.00 | 24.47 | 24.00 | 24.50 | 24.50 | 8,556 |
| May 18, 2023 | 25.20 | 25.20 | 24.00 | 24.60 | 24.60 | 3,388 |
| May 17, 2023 | 24.00 | 24.80 | 23.92 | 24.90 | 24.90 | 119,207 |
| May 16, 2023 | 25.40 | 25.40 | 24.40 | 24.80 | 24.80 | 32,725 |
| May 15, 2023 | 25.20 | 25.40 | 24.20 | 24.80 | 24.80 | 75,276 |
| May 12, 2023 | 24.20 | 25.60 | 24.20 | 24.50 | 24.50 | 135,592 |
| May 11, 2023 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 133,302 |
| May 10, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| May 9, 2023 | 27.20 | 29.00 | 26.20 | 26.90 | 26.90 | 85,508 |
| May 5, 2023 | 27.80 | 28.80 | 26.31 | 27.10 | 27.10 | 48,752 |
| May 4, 2023 | 26.00 | 27.62 | 25.60 | 28.20 | 28.20 | 435,661 |
| May 3, 2023 | 25.60 | 26.00 | 24.40 | 25.20 | 25.20 | 95,696 |
| May 2, 2023 | 25.00 | 25.00 | 24.40 | 24.20 | 24.20 | 35,563 |
| Apr 28, 2023 | 24.40 | 24.98 | 23.98 | 24.50 | 24.50 | 96,701 |
| Apr 27, 2023 | 24.20 | 24.20 | 23.00 | 23.40 | 23.40 | 130,147 |
| Apr 26, 2023 | 24.20 | 24.20 | 23.00 | 23.60 | 23.60 | 21,192 |
Related Tickers
W25.F West African Resources Limited
0.7790
+1.96%
COG.TO Condor Gold Plc
0.5600
+14.29%
PALM.L Panther Metals PLC
5.40
+8.00%
CGC.V Canadian Gold Corp.
0.1800
0.00%
AUEN.V Golden Sky Minerals Corp.
0.1450
+3.57%
AAZ.L Anglo Asian Mining PLC
63.00
+2.44%
KES.V Kesselrun Resources Ltd.
0.0450
0.00%
EDVMF Endeavour Mining plc
21.32
+2.06%
CERT.V Cerrado Gold Inc.
0.1800
-23.40%
LIO.V Lion One Metals Limited
0.4750
-2.06%