LSE - Delayed Quote
GBp
Resolute Mining Limited (RSG.L)
55.00
-4.40
(-7.41%)
At close: October 30 at 4:35:25 PM GMT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
59.40 | 59.40 | 55.00 | 55.00 | 55.00 | 65,611 |
|
Oct 29, 2026
|
58.20 | 62.00 | 58.00 | 59.40 | 59.40 | 19,034 |
|
Oct 28, 2026
|
58.20 | 62.00 | 58.00 | 58.00 | 58.00 | 23,909 |
|
Oct 27, 2026
|
57.80 | 61.80 | 57.00 | 57.60 | 57.60 | 69,650 |
|
Oct 26, 2026
|
56.80 | 57.80 | 55.00 | 55.00 | 55.00 | 90,690 |
|
Oct 23, 2026
|
55.40 | 56.00 | 53.00 | 53.20 | 53.20 | 189,531 |
|
Oct 22, 2026
|
57.80 | 60.40 | 57.00 | 57.00 | 57.00 | 37,675 |
|
Oct 21, 2026
|
58.00 | 61.00 | 57.80 | 58.00 | 58.00 | 50,387 |
|
Oct 20, 2026
|
58.80 | 59.40 | 55.60 | 59.40 | 59.40 | 58,624 |
|
Oct 19, 2026
|
58.80 | 59.00 | 55.20 | 57.10 | 57.10 | 20,069 |
|
Oct 16, 2026
|
56.00 | 58.80 | 55.20 | 57.10 | 57.10 | 3,537 |
|
Oct 15, 2026
|
55.00 | 58.80 | 55.00 | 57.00 | 57.00 | 32,398 |
|
Oct 14, 2026
|
60.40 | 60.80 | 56.00 | 57.30 | 57.30 | 116,346 |
|
Oct 13, 2026
|
60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 2,833,479 |
|
Oct 12, 2026
|
56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 112,331 |
|
Oct 9, 2026
|
58.00 | 59.20 | 55.20 | 58.50 | 58.50 | 16,698 |
|
Oct 8, 2026
|
56.00 | 57.80 | 55.20 | 56.70 | 56.70 | 68,279 |
|
Oct 7, 2026
|
58.20 | 61.80 | 55.00 | 56.90 | 56.90 | 142,916 |
|
Oct 6, 2026
|
58.20 | 61.80 | 58.20 | 61.60 | 61.60 | 10,207 |
|
Oct 5, 2026
|
59.00 | 61.80 | 58.20 | 61.40 | 61.40 | 24,237 |
|
Oct 2, 2026
|
60.00 | 62.00 | 57.20 | 62.00 | 62.00 | 463,362 |
|
Oct 1, 2026
|
59.00 | 62.80 | 57.40 | 60.00 | 60.00 | 103,254 |
|
Sep 30, 2026
|
61.00 | 64.00 | 59.20 | 61.00 | 61.00 | 5,368 |
|
Sep 29, 2026
|
62.00 | 63.80 | 59.20 | 63.00 | 63.00 | 40,686 |
|
Sep 28, 2026
|
63.40 | 65.60 | 59.00 | 59.00 | 59.00 | 181,562 |
|
Sep 25, 2026
|
66.40 | 66.40 | 64.00 | 65.00 | 65.00 | 17,028 |
|
Sep 24, 2026
|
67.00 | 67.00 | 63.00 | 63.00 | 63.00 | 26,698 |
|
Sep 23, 2026
|
67.80 | 67.80 | 63.20 | 65.60 | 65.60 | 44,816 |
|
Sep 22, 2026
|
65.00 | 65.19 | 63.20 | 65.00 | 65.00 | 126,764 |
|
Sep 21, 2026
|
65.00 | 68.20 | 63.05 | 67.00 | 67.00 | 208,616 |
|
Sep 18, 2026
|
72.40 | 74.40 | 70.00 | 71.00 | 71.00 | 49,366 |
|
Sep 17, 2026
|
72.80 | 73.00 | 69.81 | 71.00 | 71.00 | 74,849 |
|
Sep 16, 2026
|
71.80 | 72.00 | 70.00 | 70.00 | 70.00 | 48,508 |
|
Sep 15, 2026
|
68.20 | 71.40 | 67.09 | 67.60 | 67.60 | 55,492 |
|
Sep 14, 2026
|
69.40 | 74.00 | 68.00 | 68.00 | 68.00 | 48,495 |
|
Sep 11, 2026
|
72.00 | 74.60 | 70.00 | 71.00 | 71.00 | 457,435 |
|
Sep 10, 2026
|
72.00 | 77.00 | 70.60 | 71.00 | 71.00 | 133,539 |
|
Sep 9, 2026
|
75.00 | 78.00 | 72.00 | 77.00 | 77.00 | 93,615 |
|
Sep 8, 2026
|
74.80 | 78.80 | 74.80 | 74.80 | 74.80 | 28,139 |
|
Sep 7, 2026
|
79.00 | 79.00 | 74.80 | 74.80 | 74.80 | 11,731 |
|
Sep 4, 2026
|
75.80 | 80.00 | 74.80 | 74.80 | 74.80 | 288,654 |
|
Sep 3, 2026
|
74.80 | 79.60 | 72.40 | 77.20 | 77.20 | 154,562 |
|
Sep 2, 2026
|
71.00 | 76.80 | 70.20 | 74.80 | 74.80 | 110,464 |
|
Sep 1, 2026
|
76.00 | 76.00 | 71.00 | 71.60 | 71.60 | 76,952 |
|
Aug 28, 2026
|
74.00 | 76.00 | 72.50 | 76.00 | 76.00 | 338,482 |
|
Aug 27, 2026
|
69.00 | 74.00 | 69.00 | 69.00 | 69.00 | 12,106 |
|
Aug 26, 2026
|
71.00 | 74.00 | 70.00 | 70.00 | 70.00 | 65,595 |
|
Aug 25, 2026
|
72.20 | 73.00 | 68.00 | 68.00 | 68.00 | 68,260 |
|
Aug 24, 2026
|
70.00 | 72.00 | 67.20 | 71.00 | 71.00 | 87,337 |
|
Aug 21, 2026
|
67.00 | 71.00 | 67.00 | 68.40 | 68.40 | 397,477 |
|
Aug 20, 2026
|
65.20 | 68.00 | 62.20 | 67.00 | 67.00 | 152,043 |
|
Aug 19, 2026
|
62.80 | 66.00 | 60.20 | 65.80 | 65.80 | 123,527 |
|
Aug 18, 2026
|
62.20 | 63.00 | 60.20 | 62.60 | 62.60 | 27,306 |
|
Aug 17, 2026
|
62.20 | 62.60 | 59.40 | 62.60 | 62.60 | 26,610 |
|
Aug 14, 2026
|
59.00 | 62.00 | 58.50 | 62.00 | 62.00 | 70,036 |
|
Aug 13, 2026
|
63.00 | 63.00 | 60.00 | 62.00 | 62.00 | 79,428 |
|
Aug 12, 2026
|
63.00 | 63.00 | 60.14 | 62.80 | 62.80 | 46,151 |
|
Aug 11, 2026
|
60.80 | 62.60 | 60.20 | 61.60 | 61.60 | 35,464 |
|
Aug 10, 2026
|
60.20 | 63.00 | 59.00 | 61.80 | 61.80 | 369,760 |
|
Aug 7, 2026
|
55.40 | 59.00 | 55.00 | 58.00 | 58.00 | 227,632 |
|
Aug 6, 2026
|
54.20 | 55.00 | 51.60 | 55.00 | 55.00 | 55,544 |
|
Aug 5, 2026
|
50.80 | 54.00 | 50.20 | 54.00 | 54.00 | 112,174 |
|
Aug 4, 2026
|
49.60 | 51.80 | 47.80 | 48.60 | 48.60 | 131,200 |
|
Aug 3, 2026
|
46.70 | 48.79 | 46.70 | 47.75 | 47.75 | 50,317 |
|
Jul 31, 2026
|
48.10 | 49.70 | 45.60 | 49.00 | 49.00 | 160,819 |
|
Jul 30, 2026
|
49.90 | 50.00 | 46.00 | 49.00 | 49.00 | 153,786 |
|
Jul 29, 2026
|
52.00 | 52.80 | 51.00 | 52.80 | 52.80 | 179,851 |
|
Jul 28, 2026
|
52.00 | 52.00 | 49.84 | 52.00 | 52.00 | 58,863 |
|
Jul 27, 2026
|
51.80 | 52.00 | 50.00 | 52.00 | 52.00 | 10,138 |
|
Jul 24, 2026
|
49.30 | 51.60 | 48.00 | 51.60 | 51.60 | 118,034 |
|
Jul 23, 2026
|
52.40 | 52.75 | 48.80 | 50.25 | 50.25 | 105,261 |
|
Jul 22, 2026
|
51.80 | 53.00 | 50.20 | 53.00 | 53.00 | 59,918 |
|
Jul 21, 2026
|
50.80 | 51.60 | 49.02 | 51.40 | 51.40 | 120,232 |
|
Jul 20, 2026
|
49.00 | 50.80 | 48.00 | 48.00 | 48.00 | 189,104 |
|
Jul 17, 2026
|
51.00 | 51.00 | 47.10 | 49.00 | 49.00 | 93,694 |
|
Jul 16, 2026
|
50.00 | 50.00 | 48.10 | 49.50 | 49.50 | 128,555 |
|
Jul 15, 2026
|
49.30 | 51.40 | 47.79 | 49.40 | 49.40 | 164,821 |
|
Jul 14, 2026
|
49.90 | 51.80 | 46.30 | 51.80 | 51.80 | 79,209 |
|
Jul 13, 2026
|
48.00 | 50.00 | 46.40 | 49.00 | 49.00 | 100,912 |
|
Jul 10, 2026
|
49.90 | 50.00 | 48.00 | 48.00 | 48.00 | 10,911 |
|
Jul 9, 2026
|
45.30 | 50.00 | 45.30 | 48.00 | 48.00 | 401,245 |
|
Jul 8, 2026
|
46.10 | 47.70 | 45.00 | 47.50 | 47.50 | 152,024 |
|
Jul 7, 2026
|
49.60 | 50.00 | 47.80 | 48.10 | 48.10 | 125,764 |
|
Jul 6, 2026
|
52.20 | 53.40 | 51.00 | 52.30 | 52.30 | 5,238 |
|
Jul 3, 2026
|
53.40 | 53.60 | 51.00 | 52.00 | 52.00 | 50,824 |
|
Jul 2, 2026
|
53.00 | 54.80 | 50.00 | 53.60 | 53.60 | 127,733 |
|
Jul 1, 2026
|
48.70 | 52.80 | 48.00 | 51.20 | 51.20 | 103,562 |
|
Jun 30, 2026
|
50.00 | 52.80 | 49.00 | 50.60 | 50.60 | 92,536 |
|
Jun 29, 2026
|
53.00 | 54.60 | 50.60 | 51.20 | 51.20 | 141,332 |
|
Jun 26, 2026
|
51.00 | 56.00 | 51.00 | 54.60 | 54.60 | 204,941 |
|
Jun 25, 2026
|
52.00 | 52.80 | 50.20 | 50.60 | 50.60 | 113,471 |
|
Jun 24, 2026
|
55.80 | 56.00 | 51.00 | 51.40 | 51.40 | 363,162 |
|
Jun 23, 2026
|
58.00 | 58.60 | 56.80 | 56.80 | 56.80 | 55,684 |
|
Jun 22, 2026
|
61.00 | 61.20 | 58.20 | 61.20 | 61.20 | 19,010 |
|
Jun 19, 2026
|
62.00 | 62.00 | 57.00 | 58.40 | 58.40 | 285,869 |
|
Jun 18, 2026
|
64.00 | 64.00 | 60.40 | 62.20 | 62.20 | 168,431 |
|
Jun 17, 2026
|
61.80 | 65.40 | 61.40 | 65.40 | 65.40 | 191,615 |
|
Jun 16, 2026
|
60.40 | 60.60 | 58.58 | 60.40 | 60.40 | 32,243 |
|
Jun 15, 2026
|
59.80 | 61.00 | 57.40 | 61.00 | 61.00 | 48,677 |
|
Jun 12, 2026
|
54.00 | 57.00 | 53.88 | 57.00 | 57.00 | 61,221 |
|
Jun 11, 2026
|
52.20 | 53.40 | 51.40 | 53.40 | 53.40 | 51,617 |
|
Jun 10, 2026
|
53.40 | 56.80 | 50.80 | 51.80 | 51.80 | 170,227 |
|
Jun 9, 2026
|
55.00 | 58.00 | 53.60 | 53.60 | 53.60 | 170,376 |
|
Jun 8, 2026
|
57.00 | 59.20 | 54.60 | 57.00 | 57.00 | 294,850 |
|
Jun 5, 2026
|
59.60 | 60.80 | 57.00 | 60.60 | 60.60 | 238,710 |
|
Jun 4, 2026
|
65.80 | 66.00 | 62.00 | 64.20 | 64.20 | 73,957 |
|
Jun 3, 2026
|
64.20 | 66.40 | 63.20 | 63.40 | 63.40 | 80,349 |
|
Jun 2, 2026
|
66.00 | 66.40 | 63.00 | 63.00 | 63.00 | 2,690 |
|
Jun 1, 2026
|
67.40 | 69.00 | 64.00 | 65.20 | 65.20 | 144,390 |
|
May 29, 2026
|
68.00 | 71.00 | 66.20 | 71.00 | 71.00 | 67,138 |
|
May 28, 2026
|
64.20 | 68.00 | 62.60 | 68.00 | 68.00 | 175,667 |
|
May 27, 2026
|
67.80 | 69.60 | 66.20 | 67.40 | 67.40 | 257,370 |
|
May 26, 2026
|
65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 282,200 |
|
May 22, 2026
|
64.40 | 68.60 | 63.60 | 64.40 | 64.40 | 12,355 |
|
May 21, 2026
|
65.20 | 68.80 | 63.50 | 68.20 | 68.20 | 221,974 |
|
May 20, 2026
|
64.80 | 66.40 | 63.00 | 66.00 | 66.00 | 142,567 |
|
May 19, 2026
|
66.20 | 69.60 | 63.00 | 63.00 | 63.00 | 163,596 |
|
May 18, 2026
|
68.00 | 69.00 | 66.20 | 66.20 | 66.20 | 114,113 |
|
May 15, 2026
|
70.00 | 73.80 | 68.00 | 68.00 | 68.00 | 63,143 |
|
May 14, 2026
|
74.00 | 75.00 | 70.00 | 70.00 | 70.00 | 267,136 |
|
May 13, 2026
|
72.80 | 74.00 | 69.60 | 70.80 | 70.80 | 63,332 |
|
May 12, 2026
|
70.20 | 73.00 | 68.20 | 70.20 | 70.20 | 10,488 |
|
May 11, 2026
|
70.80 | 72.80 | 67.20 | 70.20 | 70.20 | 43,724 |
|
May 8, 2026
|
70.40 | 70.80 | 66.40 | 70.40 | 70.40 | 175,406 |
|
May 7, 2026
|
65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 226,059 |
|
May 6, 2026
|
66.00 | 67.80 | 62.60 | 67.80 | 67.80 | 513,496 |
|
May 5, 2026
|
61.00 | 65.80 | 61.00 | 62.60 | 62.60 | 576,757 |
|
May 1, 2026
|
66.00 | 66.00 | 61.00 | 63.50 | 63.50 | 118,031 |
|
Apr 30, 2026
|
63.20 | 65.20 | 61.00 | 61.00 | 61.00 | 136,637 |
|
Apr 29, 2026
|
64.40 | 64.60 | 61.80 | 61.80 | 61.80 | 289,197 |
|
Apr 28, 2026
|
66.40 | 66.40 | 62.20 | 64.00 | 64.00 | 412,055 |
|
Apr 27, 2026
|
71.00 | 71.00 | 66.20 | 66.40 | 66.40 | 390,634 |
|
Apr 24, 2026
|
78.60 | 78.80 | 74.20 | 76.60 | 76.60 | 81,008 |
|
Apr 23, 2026
|
78.00 | 79.80 | 74.60 | 77.10 | 77.10 | 65,288 |
|
Apr 22, 2026
|
74.20 | 79.80 | 74.20 | 74.20 | 74.20 | 34,710 |
|
Apr 21, 2026
|
78.00 | 79.80 | 74.39 | 74.40 | 74.40 | 186,106 |
|
Apr 20, 2026
|
75.00 | 76.80 | 75.00 | 75.20 | 75.20 | 68,064 |
|
Apr 17, 2026
|
77.80 | 79.80 | 75.40 | 75.80 | 75.80 | 74,160 |
|
Apr 16, 2026
|
78.00 | 79.80 | 75.40 | 78.00 | 78.00 | 40,361 |
|
Apr 15, 2026
|
75.40 | 79.80 | 75.40 | 76.00 | 76.00 | 102,561 |
|
Apr 14, 2026
|
77.20 | 77.89 | 75.40 | 77.00 | 77.00 | 49,823 |
|
Apr 13, 2026
|
80.00 | 80.00 | 75.40 | 79.00 | 79.00 | 13,853 |
|
Apr 10, 2026
|
78.00 | 79.00 | 76.00 | 78.60 | 78.60 | 451,040 |
|
Apr 9, 2026
|
75.40 | 80.80 | 75.40 | 75.80 | 75.80 | 22,807 |
|
Apr 8, 2026
|
80.00 | 81.00 | 75.60 | 75.60 | 75.60 | 125,133 |
|
Apr 7, 2026
|
78.00 | 78.00 | 73.20 | 75.90 | 75.90 | 75,153 |
|
Apr 2, 2026
|
78.00 | 78.00 | 73.20 | 75.60 | 75.60 | 73,471 |
|
Apr 1, 2026
|
76.00 | 78.00 | 76.00 | 77.30 | 77.30 | 206,966 |
|
Mar 31, 2026
|
71.00 | 71.55 | 68.80 | 71.00 | 71.00 | 192,351 |
|
Mar 30, 2026
|
68.80 | 68.80 | 64.86 | 66.60 | 66.60 | 16,121 |
|
Mar 27, 2026
|
64.20 | 67.80 | 64.20 | 67.10 | 67.10 | 61,526 |
|
Mar 26, 2026
|
67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 34,372 |
|
Mar 25, 2026
|
70.00 | 70.80 | 66.40 | 69.30 | 69.30 | 91,753 |
|
Mar 24, 2026
|
67.60 | 68.00 | 63.80 | 66.50 | 66.50 | 73,350 |
|
Mar 23, 2026
|
63.20 | 67.40 | 61.20 | 66.40 | 66.40 | 632,415 |
|
Mar 20, 2026
|
68.00 | 68.00 | 65.00 | 65.70 | 65.70 | 329,469 |
|
Mar 19, 2026
|
70.40 | 71.36 | 62.76 | 66.80 | 66.80 | 536,408 |
|
Mar 18, 2026
|
71.00 | 74.80 | 71.00 | 72.80 | 72.80 | 52,724 |
|
Mar 17, 2026
|
73.60 | 75.80 | 71.20 | 72.90 | 72.90 | 23,964 |
|
Mar 16, 2026
|
72.20 | 74.80 | 71.20 | 73.40 | 73.40 | 120,308 |
|
Mar 13, 2026
|
72.80 | 78.40 | 72.80 | 75.60 | 75.60 | 6,210 |
|
Mar 12, 2026
|
75.00 | 78.60 | 74.00 | 74.90 | 74.90 | 146,818 |
|
Mar 11, 2026
|
77.00 | 77.20 | 72.80 | 75.80 | 75.80 | 185,431 |
|
Mar 10, 2026
|
73.60 | 76.00 | 72.60 | 76.00 | 76.00 | 86,271 |
|
Mar 9, 2026
|
73.40 | 73.91 | 69.20 | 71.20 | 71.20 | 238,378 |
|
Mar 6, 2026
|
77.60 | 81.60 | 74.40 | 75.10 | 75.10 | 132,891 |
|
Mar 5, 2026
|
79.60 | 84.40 | 78.20 | 78.60 | 78.60 | 124,375 |
|
Mar 4, 2026
|
81.20 | 82.80 | 78.60 | 81.10 | 81.10 | 454,089 |
|
Mar 3, 2026
|
85.20 | 86.00 | 78.20 | 79.00 | 79.00 | 501,438 |
|
Mar 2, 2026
|
85.00 | 86.00 | 83.40 | 85.00 | 85.00 | 771,837 |
|
Feb 27, 2026
|
80.40 | 80.40 | 77.50 | 79.20 | 79.20 | 39,462 |
|
Feb 26, 2026
|
78.00 | 78.00 | 76.40 | 78.00 | 78.00 | 169,827 |
|
Feb 25, 2026
|
76.00 | 77.40 | 75.00 | 77.00 | 77.00 | 436,716 |
|
Feb 24, 2026
|
75.00 | 75.00 | 72.60 | 75.00 | 75.00 | 5,795 |
|
Feb 23, 2026
|
76.00 | 76.00 | 73.80 | 75.00 | 75.00 | 458,964 |
|
Feb 20, 2026
|
74.00 | 76.00 | 71.20 | 74.10 | 74.10 | 144,839 |
|
Feb 19, 2026
|
76.00 | 76.00 | 71.20 | 74.50 | 74.50 | 66,182 |
|
Feb 18, 2026
|
74.00 | 75.60 | 73.20 | 75.60 | 75.60 | 91,424 |
|
Feb 17, 2026
|
72.00 | 75.60 | 71.20 | 71.90 | 71.90 | 94,688 |
|
Feb 16, 2026
|
76.00 | 76.00 | 72.60 | 75.60 | 75.60 | 33,510 |
|
Feb 13, 2026
|
74.40 | 76.00 | 71.00 | 74.70 | 74.70 | 281,859 |
|
Feb 12, 2026
|
74.20 | 76.00 | 71.20 | 73.00 | 73.00 | 107,818 |
|
Feb 11, 2026
|
74.20 | 74.20 | 73.00 | 73.20 | 73.20 | 32,901 |
|
Feb 10, 2026
|
74.20 | 74.20 | 71.80 | 72.90 | 72.90 | 60,769 |
|
Feb 9, 2026
|
71.20 | 73.40 | 69.80 | 72.70 | 72.70 | 351,141 |
|
Feb 6, 2026
|
64.80 | 66.00 | 64.72 | 65.00 | 65.00 | 77,975 |
|
Feb 5, 2026
|
67.80 | 67.80 | 65.00 | 65.00 | 65.00 | 126,385 |
|
Feb 4, 2026
|
66.20 | 69.68 | 66.20 | 67.80 | 67.80 | 101,877 |
|
Feb 3, 2026
|
66.00 | 69.00 | 65.60 | 68.00 | 68.00 | 90,864 |
|
Feb 2, 2026
|
64.80 | 66.80 | 63.60 | 64.60 | 64.60 | 226,671 |
|
Jan 30, 2026
|
71.60 | 72.00 | 65.00 | 65.80 | 65.80 | 429,403 |
|
Jan 29, 2026
|
76.00 | 76.00 | 70.92 | 73.20 | 73.20 | 280,271 |
|
Jan 28, 2026
|
72.60 | 74.40 | 72.60 | 74.40 | 74.40 | 101,116 |
|
Jan 27, 2026
|
72.00 | 72.60 | 70.80 | 71.10 | 71.10 | 155,329 |
|
Jan 26, 2026
|
69.00 | 70.20 | 68.20 | 69.40 | 69.40 | 320,760 |
|
Jan 23, 2026
|
67.80 | 69.00 | 66.20 | 67.00 | 67.00 | 279,921 |
|
Jan 22, 2026
|
64.80 | 68.20 | 63.00 | 66.00 | 66.00 | 264,742 |
|
Jan 21, 2026
|
66.40 | 67.80 | 65.40 | 66.10 | 66.10 | 148,444 |
|
Jan 20, 2026
|
64.00 | 66.00 | 64.00 | 65.30 | 65.30 | 15,131 |
|
Jan 19, 2026
|
64.60 | 65.80 | 64.60 | 65.60 | 65.60 | 59,494 |
|
Jan 16, 2026
|
65.40 | 68.60 | 64.20 | 65.20 | 65.20 | 122,572 |
|
Jan 15, 2026
|
64.20 | 68.48 | 64.00 | 66.50 | 66.50 | 216,937 |
|
Jan 14, 2026
|
64.00 | 65.80 | 62.00 | 63.60 | 63.60 | 31,395 |
|
Jan 13, 2026
|
65.20 | 66.00 | 65.00 | 64.40 | 64.40 | 48,849 |
|
Jan 12, 2026
|
65.80 | 66.00 | 63.20 | 66.00 | 66.00 | 111,898 |
|
Jan 9, 2026
|
64.60 | 65.80 | 64.60 | 64.60 | 64.60 | 38,819 |
|
Jan 8, 2026
|
64.00 | 64.00 | 62.41 | 63.40 | 63.40 | 209,172 |
|
Jan 7, 2026
|
63.20 | 64.00 | 63.00 | 63.60 | 63.60 | 193,514 |
|
Jan 6, 2026
|
63.80 | 63.80 | 61.40 | 63.00 | 63.00 | 155,351 |
|
Jan 5, 2026
|
63.40 | 63.80 | 61.60 | 62.40 | 62.40 | 215,217 |
|
Jan 2, 2026
|
60.00 | 62.80 | 60.00 | 60.80 | 60.80 | 136,369 |
|
Dec 31, 2025
|
61.60 | 61.80 | 59.00 | 60.00 | 60.00 | 10,356 |
|
Dec 30, 2025
|
63.20 | 63.20 | 59.40 | 61.00 | 61.00 | 171,193 |
|
Dec 29, 2025
|
64.00 | 64.00 | 60.20 | 60.20 | 60.20 | 220,715 |
|
Dec 24, 2025
|
64.80 | 65.80 | 62.80 | 64.60 | 64.60 | 15,716 |
|
Dec 23, 2025
|
63.20 | 64.60 | 62.80 | 64.60 | 64.60 | 310,389 |
|
Dec 22, 2025
|
61.60 | 63.20 | 61.54 | 63.00 | 63.00 | 288,015 |
|
Dec 19, 2025
|
57.89 | 60.00 | 57.80 | 58.10 | 58.10 | 9,894 |
|
Dec 18, 2025
|
57.80 | 59.60 | 57.80 | 59.00 | 59.00 | 444,151 |
|
Dec 17, 2025
|
56.40 | 57.40 | 56.20 | 56.90 | 56.90 | 188,352 |
|
Dec 16, 2025
|
53.80 | 55.80 | 53.40 | 53.50 | 53.50 | 62,168 |
|
Dec 15, 2025
|
53.60 | 55.80 | 53.60 | 54.20 | 54.20 | 114,152 |
|
Dec 12, 2025
|
55.80 | 55.80 | 53.40 | 54.30 | 54.30 | 27,927 |
|
Dec 11, 2025
|
53.20 | 55.25 | 52.40 | 53.90 | 53.90 | 30,300 |
|
Dec 10, 2025
|
52.40 | 55.20 | 52.40 | 54.70 | 54.70 | 51,461 |
|
Dec 9, 2025
|
53.60 | 55.80 | 53.08 | 53.70 | 53.70 | 30,598 |
|
Dec 8, 2025
|
54.00 | 55.80 | 54.00 | 54.40 | 54.40 | 42,335 |
|
Dec 5, 2025
|
54.20 | 55.20 | 54.20 | 54.80 | 54.80 | 30,946 |
|
Dec 4, 2025
|
58.00 | 58.00 | 54.00 | 54.70 | 54.70 | 184,509 |
|
Dec 3, 2025
|
55.20 | 58.00 | 55.20 | 56.00 | 56.00 | 31,565 |
|
Dec 2, 2025
|
56.80 | 58.15 | 56.40 | 56.80 | 56.80 | 230,195 |
|
Dec 1, 2025
|
56.00 | 56.80 | 55.40 | 56.80 | 56.80 | 173,787 |
|
Nov 28, 2025
|
54.40 | 55.80 | 54.20 | 54.20 | 54.20 | 256,668 |
|
Nov 27, 2025
|
55.20 | 55.20 | 53.40 | 54.10 | 54.10 | 38,747 |
|
Nov 26, 2025
|
53.40 | 54.40 | 52.50 | 54.30 | 54.30 | 239,223 |
|
Nov 25, 2025
|
51.80 | 53.40 | 51.70 | 53.10 | 53.10 | 166,156 |
|
Nov 24, 2025
|
49.30 | 50.80 | 49.20 | 50.35 | 50.35 | 26,732 |
|
Nov 21, 2025
|
49.80 | 52.00 | 48.40 | 50.05 | 50.05 | 294,118 |
|
Nov 20, 2025
|
52.60 | 53.00 | 51.20 | 51.20 | 51.20 | 66,322 |
|
Nov 19, 2025
|
50.60 | 52.40 | 50.06 | 51.00 | 51.00 | 282,142 |
|
Nov 18, 2025
|
49.00 | 50.40 | 49.00 | 49.65 | 49.65 | 66,019 |
|
Nov 17, 2025
|
50.60 | 52.00 | 50.00 | 51.40 | 51.40 | 189,947 |
|
Nov 14, 2025
|
49.50 | 50.01 | 48.50 | 49.10 | 49.10 | 141,542 |
|
Nov 13, 2025
|
49.90 | 51.00 | 49.70 | 51.00 | 51.00 | 179,503 |
|
Nov 12, 2025
|
47.00 | 48.90 | 46.36 | 48.10 | 48.10 | 308,329 |
|
Nov 11, 2025
|
44.80 | 46.20 | 44.80 | 45.35 | 45.35 | 270,609 |
|
Nov 10, 2025
|
43.00 | 45.00 | 43.00 | 43.80 | 43.80 | 215,552 |
|
Nov 7, 2025
|
42.00 | 42.40 | 41.00 | 41.70 | 41.70 | 285,432 |
|
Nov 6, 2025
|
41.00 | 42.80 | 41.00 | 41.75 | 41.75 | 306,242 |
|
Nov 5, 2025
|
41.40 | 44.10 | 39.40 | 40.05 | 40.05 | 645,572 |
|
Nov 4, 2025
|
44.30 | 44.90 | 41.60 | 42.70 | 42.70 | 644,018 |
|
Nov 3, 2025
|
47.90 | 47.90 | 44.60 | 45.15 | 45.15 | 679,780 |
|
Oct 31, 2025
|
47.40 | 48.20 | 47.40 | 48.20 | 48.20 | 49,045 |
|
Oct 30, 2025
|
49.00 | 49.80 | 47.10 | 49.80 | 49.80 | 96,053 |
