Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.017	0.017	0.017	0.017	0.033	0
2023-12-15	0.017	0.018	0.017	0.017	0.033	131,665
2023-12-14	0.015	0.015	0.015	0.015	0.030	0
2023-12-13	0.015	0.015	0.015	0.015	0.030	50,000
2023-12-12	0.015	0.015	0.015	0.015	0.029	3,250
2023-12-11	0.014	0.014	0.014	0.014	0.027	8,000
2023-12-08	0.015	0.015	0.014	0.014	0.028	61,750
2023-12-07	0.015	0.015	0.015	0.015	0.030	3,250
2023-12-06	0.017	0.017	0.016	0.016	0.032	85,100
2023-12-05	0.016	0.016	0.016	0.016	0.032	0
2023-12-04	0.016	0.016	0.016	0.016	0.032	0
2023-12-01	0.016	0.016	0.016	0.016	0.032	45,000
2023-11-30	0.016	0.016	0.016	0.016	0.032	0
2023-11-29	0.016	0.016	0.016	0.016	0.032	0
2023-11-28	0.016	0.016	0.016	0.016	0.032	0
2023-11-27	0.016	0.016	0.016	0.016	0.032	157,399
2023-11-24	0.018	0.018	0.018	0.018	0.035	6,615
2023-11-23	0.019	0.019	0.018	0.018	0.035	68,085
2023-11-22	0.020	0.020	0.020	0.020	0.040	0
2023-11-21	0.020	0.020	0.020	0.020	0.040	0
2023-11-20	0.020	0.020	0.020	0.020	0.040	0
2023-11-17	0.019	0.020	0.019	0.020	0.040	37,050
2023-11-16	0.017	0.017	0.017	0.017	0.033	0
2023-11-15	0.017	0.017	0.017	0.017	0.033	243,650
2023-11-14	0.015	0.017	0.014	0.017	0.033	113,849
2023-11-13	0.014	0.014	0.014	0.014	0.028	8
2023-11-10	0.014	0.014	0.014	0.014	0.028	319,999
2023-11-09	0.015	0.015	0.015	0.015	0.030	0
2023-11-08	0.015	0.015	0.015	0.015	0.030	0
2023-11-07	0.015	0.015	0.015	0.015	0.030	0
2023-11-06	0.015	0.015	0.015	0.015	0.030	37,483
2023-11-03	0.017	0.017	0.015	0.015	0.030	443,404
2023-11-02	0.017	0.017	0.017	0.017	0.033	54,500
2023-11-01	0.016	0.016	0.016	0.016	0.032	0
2023-10-31	0.016	0.016	0.016	0.016	0.032	31,250
2023-10-30	0.016	0.016	0.016	0.016	0.031	8,611
2023-10-27	0.016	0.016	0.016	0.016	0.031	2,558
2023-10-26	0.016	0.016	0.016	0.016	0.032	0
2023-10-25	0.017	0.017	0.016	0.016	0.032	150,900
2023-10-24	0.016	0.016	0.016	0.016	0.031	0
2023-10-23	0.016	0.016	0.016	0.016	0.031	10,000
2023-10-20	0.015	0.015	0.014	0.015	0.030	225,294
2023-10-19	0.015	0.015	0.015	0.015	0.030	0
2023-10-18	0.015	0.015	0.015	0.015	0.030	30,303
2023-10-17	0.016	0.016	0.016	0.016	0.031	0
2023-10-16	0.016	0.016	0.016	0.016	0.031	0
2023-10-13	0.016	0.016	0.016	0.016	0.031	0
2023-10-12	0.016	0.016	0.016	0.016	0.031	0
2023-10-11	0.016	0.016	0.016	0.016	0.031	0
2023-10-10	0.016	0.016	0.016	0.016	0.031	0
2023-10-09	0.016	0.016	0.016	0.016	0.031	0
2023-10-06	0.016	0.016	0.016	0.016	0.031	48,029
2023-10-05	0.017	0.017	0.017	0.017	0.033	0
2023-10-04	0.017	0.017	0.017	0.017	0.033	0
2023-10-03	0.017	0.017	0.017	0.017	0.033	0
2023-10-02	0.017	0.017	0.017	0.017	0.033	0
2023-09-29	0.017	0.017	0.017	0.017	0.033	0
2023-09-28	0.017	0.017	0.017	0.017	0.033	63,880
2023-09-27	0.016	0.016	0.016	0.016	0.031	0
2023-09-26	0.016	0.016	0.016	0.016	0.031	0

← NewerPage 13 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.