Ragnar Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.022	0.023	0.022	0.023	0.023	87,483
2023-12-15	0.022	0.022	0.022	0.022	0.022	30,000
2023-12-14	0.022	0.022	0.022	0.022	0.022	15,766
2023-12-13	0.022	0.022	0.022	0.022	0.022	1,166,879
2023-12-12	0.022	0.022	0.022	0.022	0.022	0
2023-12-11	0.022	0.022	0.022	0.022	0.022	0
2023-12-08	0.022	0.022	0.022	0.022	0.022	1,199,872
2023-12-07	0.021	0.022	0.021	0.022	0.022	66,028
2023-12-06	0.021	0.021	0.021	0.021	0.021	200,000
2023-12-05	0.021	0.021	0.021	0.021	0.021	113,256
2023-12-04	0.022	0.022	0.021	0.021	0.021	1,000,001
2023-12-01	0.022	0.023	0.022	0.023	0.023	1,283,114
2023-11-30	0.024	0.024	0.023	0.023	0.023	1,030,753
2023-11-29	0.023	0.023	0.023	0.023	0.023	87,500
2023-11-28	0.023	0.023	0.023	0.023	0.023	57,638
2023-11-27	0.023	0.023	0.023	0.023	0.023	429,109
2023-11-24	0.023	0.023	0.023	0.023	0.023	0
2023-11-23	0.023	0.023	0.023	0.023	0.023	0
2023-11-22	0.023	0.023	0.023	0.023	0.023	1,823,164
2023-11-21	0.023	0.023	0.023	0.023	0.023	2,357,490
2023-11-20	0.024	0.024	0.024	0.024	0.024	120,000
2023-11-17	0.024	0.024	0.024	0.024	0.024	0
2023-11-16	0.024	0.024	0.024	0.024	0.024	0
2023-11-15	0.024	0.024	0.024	0.024	0.024	801,064
2023-11-14	0.024	0.024	0.024	0.024	0.024	1,012,422
2023-11-13	0.023	0.024	0.023	0.023	0.023	793,969
2023-11-10	0.024	0.024	0.023	0.023	0.023	1,458,333
2023-11-09	0.026	0.026	0.023	0.024	0.024	1,295,448
2023-11-08	0.026	0.026	0.025	0.025	0.025	230,087
2023-11-07	0.024	0.026	0.024	0.026	0.026	6,667,091
2023-11-06	0.023	0.024	0.023	0.024	0.024	77,412
2023-11-03	0.022	0.023	0.022	0.023	0.023	1,257,173
2023-11-02	0.022	0.022	0.022	0.022	0.022	82,909
2023-11-01	0.022	0.022	0.021	0.022	0.022	1,186,364
2023-10-31	0.022	0.022	0.022	0.022	0.022	613,868
2023-10-30	0.023	0.023	0.022	0.022	0.022	38,525
2023-10-27	0.022	0.023	0.022	0.023	0.023	54,000
2023-10-26	0.022	0.022	0.022	0.022	0.022	596,845
2023-10-25	0.023	0.023	0.023	0.023	0.023	500,000
2023-10-24	0.023	0.023	0.023	0.023	0.023	200,497
2023-10-23	0.025	0.025	0.021	0.021	0.021	2,269,838
2023-10-20	0.025	0.025	0.025	0.025	0.025	19,600
2023-10-19	0.023	0.025	0.023	0.025	0.025	320,020
2023-10-18	0.024	0.024	0.023	0.023	0.023	67,083
2023-10-17	0.025	0.025	0.025	0.025	0.025	0
2023-10-16	0.023	0.025	0.023	0.025	0.025	1,638,660
2023-10-13	0.022	0.024	0.022	0.024	0.024	947,846
2023-10-12	0.026	0.029	0.021	0.022	0.022	8,082,587
2023-10-11	0.024	0.024	0.024	0.024	0.024	0
2023-10-10	0.024	0.024	0.024	0.024	0.024	0
2023-10-09	0.024	0.024	0.024	0.024	0.024	0
2023-10-06	0.024	0.024	0.024	0.024	0.024	644,150
2023-10-05	0.025	0.025	0.024	0.024	0.024	1,700,243
2023-10-04	0.024	0.027	0.024	0.024	0.024	3,500,958
2023-10-03	0.024	0.024	0.024	0.024	0.024	1,760,083
2023-10-02	0.024	0.024	0.023	0.023	0.023	530,000
2023-09-29	0.024	0.024	0.024	0.024	0.024	0
2023-09-28	0.024	0.024	0.024	0.024	0.024	0
2023-09-27	0.024	0.024	0.024	0.024	0.024	730,000
2023-09-26	0.023	0.024	0.023	0.023	0.023	1,883,234

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.