Ragnar Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 22,298 |
| 2022-07-19 | 0.035 | 0.035 | 0.033 | 0.034 | 0.034 | 381,999 |
| 2022-07-18 | 0.036 | 0.037 | 0.033 | 0.034 | 0.034 | 5,647,864 |
| 2022-07-15 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 425,989 |
| 2022-07-14 | 0.038 | 0.038 | 0.037 | 0.037 | 0.037 | 178,225 |
| 2022-07-13 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 195,971 |
| 2022-07-12 | 0.039 | 0.039 | 0.037 | 0.038 | 0.038 | 1,552,659 |
| 2022-07-11 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-07-08 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-07-07 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-07-06 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-07-05 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-07-04 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-07-01 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-30 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-29 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-28 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-27 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-24 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-23 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-22 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-21 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-20 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-17 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-16 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-15 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-14 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-10 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-09 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-08 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-07 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-06 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-03 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-02 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-06-01 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-31 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-30 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-27 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-26 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-25 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-24 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-23 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-20 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-19 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-18 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-17 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-16 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-13 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-12 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-11 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-10 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-09 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-06 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-05 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-04 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-03 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-05-02 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-04-29 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-04-28 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-04-27 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
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.