Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.017	0.019	0.017	0.019	0.037	282,536
2024-06-12	0.018	0.018	0.017	0.017	0.033	170,273
2024-06-11	0.018	0.019	0.018	0.019	0.037	222,800
2024-06-07	0.018	0.019	0.018	0.019	0.037	105,208
2024-06-06	0.017	0.018	0.017	0.017	0.034	462,109
2024-06-05	0.019	0.019	0.018	0.018	0.035	914,754
2024-06-04	0.022	0.022	0.020	0.020	0.039	342,525
2024-06-03	0.020	0.024	0.020	0.022	0.043	5,375,510
2024-05-31	0.017	0.017	0.017	0.017	0.033	232,000
2024-05-30	0.016	0.018	0.016	0.017	0.034	278,927
2024-05-29	0.018	0.018	0.016	0.016	0.032	1,505,100
2024-05-28	0.020	0.020	0.019	0.019	0.037	473,115
2024-05-27	0.027	0.027	0.019	0.019	0.037	1,803,885
2024-05-24	0.024	0.028	0.023	0.025	0.050	5,635,687
2024-05-23	0.023	0.025	0.023	0.024	0.048	1,394,292
2024-05-22	0.021	0.024	0.021	0.023	0.045	999,187
2024-05-21	0.019	0.021	0.018	0.020	0.040	2,287,490
2024-05-20	0.021	0.021	0.018	0.019	0.038	1,467,706
2024-05-17	0.025	0.025	0.025	0.025	0.050	0
2024-05-16	0.020	0.027	0.020	0.025	0.050	9,257,541
2024-05-15	0.016	0.023	0.016	0.018	0.036	7,039,539
2024-05-14	0.015	0.015	0.014	0.014	0.028	214,891
2024-05-13	0.016	0.016	0.016	0.016	0.032	150,000
2024-05-10	0.015	0.017	0.015	0.017	0.033	2,039,858
2024-05-09	0.014	0.015	0.014	0.015	0.030	494,615
2024-05-08	0.017	0.017	0.017	0.017	0.033	0
2024-05-07	0.017	0.017	0.017	0.017	0.033	0
2024-05-06	0.017	0.017	0.016	0.017	0.033	522,600
2024-05-03	0.017	0.017	0.017	0.017	0.034	0
2024-05-02	0.017	0.017	0.017	0.017	0.034	0
2024-05-01	0.017	0.017	0.017	0.017	0.034	3,143
2024-04-30	0.017	0.017	0.017	0.017	0.034	0
2024-04-29	0.017	0.017	0.017	0.017	0.034	0
2024-04-26	0.017	0.017	0.017	0.017	0.034	0
2024-04-24	0.017	0.017	0.017	0.017	0.034	0
2024-04-23	0.017	0.017	0.017	0.017	0.034	0
2024-04-22	0.017	0.017	0.017	0.017	0.034	0
2024-04-19	0.017	0.017	0.017	0.017	0.034	0
2024-04-18	0.017	0.017	0.017	0.017	0.034	0
2024-04-17	0.017	0.017	0.017	0.017	0.034	0
2024-04-16	0.017	0.017	0.017	0.017	0.034	0
2024-04-15	0.017	0.017	0.017	0.017	0.034	0
2024-04-12	0.017	0.017	0.017	0.017	0.034	0
2024-04-11	0.017	0.017	0.017	0.017	0.034	44,014
2024-04-10	0.017	0.017	0.017	0.017	0.034	365,974
2024-04-09	0.017	0.017	0.017	0.017	0.034	166,869
2024-04-08	0.017	0.017	0.017	0.017	0.033	0
2024-04-05	0.015	0.017	0.015	0.017	0.033	120,000
2024-04-04	0.015	0.015	0.015	0.015	0.029	54,022
2024-04-03	0.015	0.015	0.015	0.015	0.029	0
2024-04-02	0.015	0.015	0.015	0.015	0.029	90,978
2024-03-28	0.014	0.016	0.013	0.016	0.031	118,062
2024-03-27	0.015	0.015	0.014	0.014	0.027	163,717
2024-03-26	0.015	0.015	0.015	0.015	0.029	0
2024-03-25	0.015	0.015	0.015	0.015	0.029	0
2024-03-22	0.015	0.015	0.015	0.015	0.029	0
2024-03-21	0.015	0.015	0.015	0.015	0.029	0
2024-03-20	0.015	0.015	0.015	0.015	0.029	0
2024-03-19	0.015	0.015	0.015	0.015	0.029	0
2024-03-18	0.015	0.015	0.015	0.015	0.029	0

← NewerPage 11 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.