Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.014	0.014	0.013	0.013	0.026	1,170,717
2024-09-04	0.012	0.016	0.012	0.016	0.032	2,467,863
2024-09-03	0.011	0.011	0.011	0.011	0.021	88,006
2024-09-02	0.011	0.011	0.011	0.011	0.021	80,702
2024-08-30	0.011	0.011	0.011	0.011	0.021	0
2024-08-29	0.011	0.011	0.011	0.011	0.021	47,379
2024-08-28	0.011	0.011	0.011	0.011	0.021	0
2024-08-27	0.011	0.011	0.011	0.011	0.021	0
2024-08-26	0.012	0.012	0.010	0.011	0.021	780,158
2024-08-23	0.012	0.012	0.012	0.012	0.023	98,869
2024-08-22	0.012	0.012	0.011	0.011	0.022	1,049,709
2024-08-21	0.013	0.013	0.012	0.012	0.024	139,407
2024-08-20	0.012	0.012	0.012	0.012	0.023	0
2024-08-19	0.012	0.012	0.011	0.012	0.023	330,336
2024-08-16	0.013	0.014	0.013	0.013	0.026	288,694
2024-08-15	0.013	0.013	0.013	0.013	0.025	11,200
2024-08-14	0.012	0.013	0.012	0.013	0.025	872,825
2024-08-13	0.012	0.012	0.012	0.012	0.024	72,400
2024-08-12	0.012	0.012	0.012	0.012	0.024	0
2024-08-09	0.012	0.012	0.012	0.012	0.024	0
2024-08-08	0.012	0.012	0.012	0.012	0.024	0
2024-08-07	0.012	0.012	0.012	0.012	0.024	162,500
2024-08-06	0.011	0.012	0.010	0.012	0.024	157,388
2024-08-05	0.010	0.011	0.009	0.010	0.019	1,855,000
2024-08-02	0.013	0.013	0.012	0.013	0.025	746,729
2024-08-01	0.014	0.014	0.014	0.014	0.027	22,640
2024-07-31	0.014	0.014	0.014	0.014	0.027	0
2024-07-30	0.015	0.015	0.014	0.014	0.027	161,412
2024-07-29	0.015	0.015	0.015	0.015	0.030	0
2024-07-26	0.015	0.015	0.015	0.015	0.030	0
2024-07-25	0.015	0.015	0.015	0.015	0.030	0
2024-07-24	0.014	0.015	0.014	0.015	0.030	210,106
2024-07-23	0.016	0.016	0.016	0.016	0.031	202
2024-07-22	0.016	0.016	0.016	0.016	0.031	0
2024-07-19	0.016	0.016	0.016	0.016	0.031	0
2024-07-18	0.016	0.016	0.016	0.016	0.031	0
2024-07-17	0.015	0.016	0.015	0.016	0.031	742,104
2024-07-16	0.014	0.014	0.014	0.014	0.028	174,678
2024-07-15	0.015	0.015	0.015	0.015	0.029	195,741
2024-07-12	0.015	0.015	0.015	0.015	0.030	90,961
2024-07-11	0.015	0.015	0.014	0.014	0.028	421,626
2024-07-10	0.015	0.015	0.015	0.015	0.029	141,231
2024-07-09	0.015	0.015	0.015	0.015	0.030	100,000
2024-07-08	0.015	0.015	0.015	0.015	0.030	33,000
2024-07-05	0.015	0.015	0.015	0.015	0.030	85,000
2024-07-04	0.015	0.016	0.015	0.016	0.032	100,833
2024-07-03	0.015	0.015	0.015	0.015	0.030	58,862
2024-07-02	0.015	0.015	0.015	0.015	0.030	0
2024-07-01	0.015	0.015	0.015	0.015	0.030	0
2024-06-28	0.015	0.015	0.014	0.015	0.030	653,719
2024-06-27	0.015	0.016	0.015	0.015	0.029	860,009
2024-06-26	0.015	0.016	0.015	0.016	0.031	107,103
2024-06-25	0.015	0.016	0.015	0.016	0.031	45,653
2024-06-24	0.015	0.017	0.014	0.017	0.033	431,047
2024-06-21	0.015	0.015	0.015	0.015	0.030	0
2024-06-20	0.015	0.017	0.014	0.015	0.030	970,270
2024-06-19	0.015	0.016	0.015	0.015	0.030	267,028
2024-06-18	0.015	0.015	0.015	0.015	0.030	126,447
2024-06-17	0.018	0.018	0.015	0.016	0.032	2,866,726
2024-06-14	0.019	0.019	0.018	0.018	0.035	340,730

← NewerPage 10 of 22 · 1,264 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.