Ragnar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.026	0.027	0.026	0.027	0.027	58,248
2022-10-12	0.026	0.026	0.024	0.026	0.026	3,145,302
2022-10-11	0.028	0.028	0.028	0.028	0.028	0
2022-10-10	0.025	0.028	0.025	0.028	0.028	1,551,338
2022-10-07	0.025	0.026	0.025	0.026	0.026	1,810,366
2022-10-06	0.025	0.025	0.025	0.025	0.025	294,735
2022-10-05	0.024	0.025	0.024	0.025	0.025	702,006
2022-10-04	0.024	0.025	0.023	0.025	0.025	1,695,477
2022-10-03	0.028	0.028	0.024	0.024	0.024	2,161,341
2022-09-30	0.034	0.034	0.026	0.027	0.027	12,803,606
2022-09-29	0.038	0.038	0.038	0.038	0.038	0
2022-09-28	0.038	0.038	0.038	0.038	0.038	0
2022-09-27	0.035	0.038	0.035	0.038	0.038	1,451,464
2022-09-26	0.035	0.037	0.035	0.036	0.036	1,187,324
2022-09-23	0.039	0.039	0.035	0.036	0.036	1,089,151
2022-09-21	0.037	0.043	0.037	0.037	0.037	2,526,797
2022-09-20	0.035	0.035	0.035	0.035	0.035	478,685
2022-09-19	0.036	0.036	0.035	0.035	0.035	651,392
2022-09-16	0.037	0.037	0.034	0.034	0.034	2,056,021
2022-09-15	0.036	0.037	0.036	0.036	0.036	2,368,614
2022-09-14	0.036	0.037	0.035	0.037	0.037	560,214
2022-09-13	0.037	0.037	0.036	0.037	0.037	432,705
2022-09-12	0.036	0.037	0.036	0.037	0.037	125,519
2022-09-09	0.035	0.037	0.035	0.035	0.035	271,080
2022-09-08	0.036	0.036	0.036	0.036	0.036	188,031
2022-09-07	0.034	0.034	0.033	0.034	0.034	1,281,442
2022-09-06	0.035	0.036	0.033	0.036	0.036	899,896
2022-09-05	0.032	0.035	0.032	0.033	0.033	1,889,934
2022-09-02	0.038	0.038	0.032	0.032	0.032	6,583,476
2022-09-01	0.038	0.038	0.035	0.038	0.038	2,099,480
2022-08-31	0.040	0.040	0.039	0.039	0.039	1,156,925
2022-08-30	0.039	0.041	0.039	0.040	0.040	256,114
2022-08-29	0.041	0.043	0.041	0.042	0.042	880,752
2022-08-26	0.042	0.043	0.042	0.043	0.043	634,588
2022-08-25	0.043	0.043	0.040	0.042	0.042	1,836,070
2022-08-24	0.044	0.044	0.043	0.043	0.043	300,881
2022-08-23	0.045	0.046	0.043	0.043	0.043	380,259
2022-08-22	0.045	0.048	0.044	0.045	0.045	3,127,893
2022-08-19	0.041	0.046	0.038	0.044	0.044	2,363,798
2022-08-18	0.044	0.044	0.040	0.041	0.041	1,321,113
2022-08-17	0.046	0.046	0.038	0.042	0.042	1,856,952
2022-08-16	0.045	0.046	0.045	0.045	0.045	728,546
2022-08-15	0.045	0.046	0.044	0.044	0.044	1,113,107
2022-08-12	0.045	0.046	0.044	0.045	0.045	999,933
2022-08-11	0.045	0.047	0.045	0.046	0.046	3,013,680
2022-08-10	0.043	0.047	0.043	0.044	0.044	4,600,643
2022-08-09	0.040	0.045	0.040	0.044	0.044	2,486,737
2022-08-08	0.041	0.041	0.039	0.040	0.040	1,407,584
2022-08-05	0.041	0.042	0.040	0.040	0.040	2,095,093
2022-08-04	0.041	0.041	0.041	0.041	0.041	839,921
2022-08-03	0.040	0.041	0.040	0.040	0.040	854,137
2022-08-02	0.039	0.041	0.039	0.040	0.040	367,417
2022-08-01	0.039	0.041	0.039	0.041	0.041	254,355
2022-07-29	0.039	0.044	0.038	0.040	0.040	4,092,883
2022-07-28	0.036	0.038	0.036	0.038	0.038	1,546,375
2022-07-27	0.036	0.036	0.033	0.036	0.036	549,745
2022-07-26	0.036	0.037	0.035	0.037	0.037	238,468
2022-07-25	0.036	0.036	0.034	0.034	0.034	91,257
2022-07-22	0.035	0.036	0.034	0.036	0.036	1,893,183
2022-07-21	0.035	0.035	0.035	0.035	0.035	128,989

← NewerPage 18 of 22 · 1,272 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.