Ragnar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.023	0.023	0.023	0.023	0.023	0
2023-09-22	0.022	0.023	0.022	0.023	0.023	797,566
2023-09-21	0.023	0.023	0.023	0.023	0.023	353,548
2023-09-20	0.022	0.022	0.022	0.022	0.022	402,110
2023-09-19	0.023	0.023	0.021	0.021	0.021	647,372
2023-09-18	0.022	0.024	0.022	0.023	0.023	593,426
2023-09-15	0.021	0.021	0.020	0.021	0.021	774,350
2023-09-14	0.022	0.022	0.022	0.022	0.022	150,819
2023-09-13	0.022	0.022	0.022	0.022	0.022	0
2023-09-12	0.022	0.022	0.022	0.022	0.022	28,750
2023-09-11	0.023	0.023	0.022	0.022	0.022	578,553
2023-09-08	0.023	0.023	0.023	0.023	0.023	100,000
2023-09-07	0.024	0.024	0.024	0.024	0.024	79,082
2023-09-06	0.024	0.024	0.024	0.024	0.024	40,000
2023-09-05	0.025	0.025	0.023	0.023	0.023	500,000
2023-09-04	0.025	0.025	0.025	0.025	0.025	249,539
2023-09-01	0.023	0.026	0.023	0.025	0.025	1,432,012
2023-08-31	0.022	0.022	0.022	0.022	0.022	103,980
2023-08-30	0.022	0.022	0.022	0.022	0.022	0
2023-08-29	0.022	0.022	0.022	0.022	0.022	100,000
2023-08-28	0.022	0.022	0.022	0.022	0.022	150,000
2023-08-25	0.023	0.023	0.023	0.023	0.023	0
2023-08-24	0.023	0.023	0.023	0.023	0.023	8,695
2023-08-23	0.022	0.022	0.021	0.021	0.021	424,351
2023-08-22	0.023	0.023	0.022	0.022	0.022	512,300
2023-08-21	0.023	0.023	0.022	0.022	0.022	106,851
2023-08-18	0.021	0.023	0.021	0.023	0.023	155,000
2023-08-17	0.022	0.022	0.021	0.021	0.021	262,037
2023-08-16	0.024	0.024	0.023	0.023	0.023	1,864,490
2023-08-15	0.023	0.023	0.023	0.023	0.023	0
2023-08-14	0.023	0.023	0.023	0.023	0.023	0
2023-08-11	0.022	0.023	0.022	0.023	0.023	55,002
2023-08-10	0.022	0.022	0.022	0.022	0.022	205,894
2023-08-09	0.022	0.022	0.022	0.022	0.022	17,954
2023-08-08	0.021	0.021	0.021	0.021	0.021	0
2023-08-07	0.022	0.022	0.021	0.021	0.021	274,644
2023-08-04	0.023	0.023	0.022	0.022	0.022	145,613
2023-08-03	0.023	0.023	0.023	0.023	0.023	0
2023-08-02	0.023	0.023	0.023	0.023	0.023	100,000
2023-08-01	0.023	0.023	0.023	0.023	0.023	250,926
2023-07-31	0.021	0.022	0.021	0.022	0.022	100,593
2023-07-28	0.022	0.023	0.022	0.022	0.022	407,153
2023-07-27	0.021	0.021	0.021	0.021	0.021	19,300
2023-07-26	0.021	0.021	0.021	0.021	0.021	16,208
2023-07-25	0.023	0.023	0.021	0.021	0.021	575,000
2023-07-24	0.023	0.023	0.022	0.023	0.023	269,620
2023-07-21	0.023	0.023	0.022	0.023	0.023	1,058,811
2023-07-20	0.023	0.023	0.023	0.023	0.023	461,189
2023-07-19	0.023	0.023	0.023	0.023	0.023	240,614
2023-07-18	0.023	0.023	0.023	0.023	0.023	208,964
2023-07-17	0.024	0.024	0.023	0.023	0.023	730,767
2023-07-14	0.024	0.024	0.024	0.024	0.024	100,000
2023-07-13	0.025	0.027	0.022	0.024	0.024	3,406,339
2023-07-12	0.025	0.026	0.024	0.024	0.024	831,358
2023-07-11	0.025	0.025	0.025	0.025	0.025	64,001
2023-07-10	0.025	0.025	0.025	0.025	0.025	1,128,525
2023-07-07	0.024	0.025	0.024	0.025	0.025	1,071,524
2023-07-06	0.025	0.027	0.025	0.027	0.027	1,075,929
2023-07-05	0.024	0.026	0.024	0.025	0.025	108,914
2023-07-04	0.025	0.025	0.023	0.025	0.025	771,349

← NewerPage 14 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.