Ragnar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.021	0.021	0.021	0.021	0.021	0
2024-11-28	0.021	0.021	0.021	0.021	0.021	18,576
2024-11-27	0.021	0.021	0.021	0.021	0.021	515,666
2024-11-26	0.021	0.021	0.021	0.021	0.021	140,000
2024-11-25	0.021	0.021	0.021	0.021	0.021	477,974
2024-11-22	0.021	0.021	0.021	0.021	0.021	0
2024-11-21	0.021	0.021	0.021	0.021	0.021	207,408
2024-11-20	0.021	0.021	0.021	0.021	0.021	23,810
2024-11-19	0.021	0.021	0.020	0.020	0.020	352,919
2024-11-18	0.021	0.021	0.021	0.021	0.021	0
2024-11-15	0.021	0.021	0.021	0.021	0.021	23,810
2024-11-14	0.023	0.023	0.023	0.023	0.023	0
2024-11-13	0.023	0.023	0.023	0.023	0.023	0
2024-11-12	0.021	0.023	0.020	0.023	0.023	1,113,322
2024-11-11	0.021	0.021	0.021	0.021	0.021	30,000
2024-11-08	0.021	0.021	0.021	0.021	0.021	0
2024-11-07	0.021	0.021	0.021	0.021	0.021	979,809
2024-11-06	0.022	0.022	0.021	0.021	0.021	2,433,050
2024-11-05	0.023	0.023	0.021	0.021	0.021	2,732,153
2024-11-04	0.022	0.022	0.022	0.022	0.022	24,682
2024-11-01	0.021	0.022	0.021	0.022	0.022	400,000
2024-10-31	0.022	0.023	0.022	0.023	0.023	304,689
2024-10-30	0.022	0.022	0.022	0.022	0.022	376,041
2024-10-29	0.023	0.024	0.022	0.024	0.024	398,940
2024-10-28	0.023	0.023	0.023	0.023	0.023	0
2024-10-25	0.023	0.023	0.023	0.023	0.023	0
2024-10-24	0.023	0.023	0.023	0.023	0.023	450,000
2024-10-23	0.025	0.025	0.024	0.024	0.024	1,845,157
2024-10-22	0.024	0.024	0.024	0.024	0.024	281,955
2024-10-21	0.025	0.026	0.024	0.024	0.024	7,627,201
2024-10-18	0.024	0.025	0.024	0.025	0.025	715,395
2024-10-17	0.021	0.024	0.021	0.024	0.024	2,879,009
2024-10-16	0.023	0.023	0.021	0.021	0.021	3,386,803
2024-10-15	0.021	0.022	0.021	0.022	0.022	2,459,663
2024-10-14	0.021	0.021	0.020	0.020	0.020	3,087,742
2024-10-11	0.020	0.021	0.020	0.021	0.021	1,615,216
2024-10-10	0.020	0.020	0.020	0.020	0.020	498,249
2024-10-09	0.019	0.020	0.019	0.020	0.020	139,000
2024-10-08	0.019	0.019	0.019	0.019	0.019	0
2024-10-07	0.019	0.019	0.019	0.019	0.019	31,000
2024-10-04	0.018	0.018	0.018	0.018	0.018	367,703
2024-10-03	0.018	0.018	0.018	0.018	0.018	758,600
2024-10-02	0.018	0.018	0.018	0.018	0.018	35,501
2024-10-01	0.017	0.017	0.017	0.017	0.017	700,000
2024-09-30	0.018	0.018	0.018	0.018	0.018	38,259
2024-09-27	0.018	0.018	0.018	0.018	0.018	1,000,000
2024-09-26	0.019	0.020	0.019	0.019	0.019	862,417
2024-09-25	0.019	0.019	0.019	0.019	0.019	0
2024-09-24	0.019	0.019	0.019	0.019	0.019	150,000
2024-09-23	0.018	0.018	0.018	0.018	0.018	300,893
2024-09-20	0.018	0.018	0.018	0.018	0.018	190,000
2024-09-19	0.018	0.019	0.018	0.019	0.019	111,923
2024-09-18	0.018	0.018	0.018	0.018	0.018	0
2024-09-17	0.018	0.018	0.018	0.018	0.018	0
2024-09-16	0.018	0.018	0.018	0.018	0.018	835,999
2024-09-13	0.018	0.018	0.018	0.018	0.018	0
2024-09-12	0.018	0.018	0.018	0.018	0.018	0
2024-09-11	0.018	0.018	0.018	0.018	0.018	0
2024-09-10	0.018	0.018	0.018	0.018	0.018	991,900
2024-09-09	0.018	0.019	0.018	0.018	0.018	954,884

← NewerPage 9 of 22 · 1,266 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.