Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.016	0.016	0.016	0.016	0.031	0
2023-09-22	0.016	0.016	0.016	0.016	0.031	0
2023-09-21	0.016	0.016	0.016	0.016	0.031	100,000
2023-09-20	0.017	0.017	0.017	0.017	0.033	28
2023-09-19	0.017	0.017	0.017	0.017	0.033	83,363
2023-09-18	0.017	0.017	0.017	0.017	0.034	19,856
2023-09-15	0.017	0.017	0.017	0.017	0.034	0
2023-09-14	0.017	0.017	0.017	0.017	0.034	0
2023-09-13	0.017	0.017	0.017	0.017	0.034	0
2023-09-12	0.017	0.017	0.017	0.017	0.034	0
2023-09-11	0.017	0.017	0.017	0.017	0.034	0
2023-09-08	0.017	0.017	0.017	0.017	0.034	0
2023-09-07	0.018	0.018	0.017	0.017	0.034	110,000
2023-09-06	0.017	0.017	0.017	0.017	0.034	21,481
2023-09-05	0.018	0.018	0.017	0.017	0.034	121,295
2023-09-04	0.019	0.019	0.018	0.018	0.036	93,114
2023-09-01	0.020	0.020	0.019	0.019	0.038	158,000
2023-08-31	0.020	0.020	0.020	0.020	0.040	0
2023-08-30	0.020	0.020	0.020	0.020	0.040	0
2023-08-29	0.019	0.020	0.019	0.020	0.040	35,539
2023-08-28	0.020	0.020	0.019	0.019	0.038	85,757
2023-08-25	0.020	0.020	0.020	0.020	0.039	171,250
2023-08-24	0.026	0.026	0.018	0.019	0.038	699,570
2023-08-23	0.026	0.026	0.026	0.026	0.052	130,000
2023-08-22	0.026	0.026	0.025	0.025	0.050	10,000
2023-08-21	0.027	0.027	0.027	0.027	0.053	0
2023-08-18	0.027	0.027	0.027	0.027	0.053	0
2023-08-17	0.027	0.027	0.027	0.027	0.053	0
2023-08-16	0.026	0.028	0.026	0.027	0.053	727,339
2023-08-15	0.026	0.026	0.026	0.026	0.052	50,000
2023-08-14	0.028	0.028	0.028	0.028	0.055	0
2023-08-11	0.028	0.028	0.028	0.028	0.055	0
2023-08-10	0.028	0.028	0.028	0.028	0.055	4,641
2023-08-09	0.028	0.028	0.028	0.028	0.055	0
2023-08-08	0.028	0.028	0.028	0.028	0.055	0
2023-08-07	0.028	0.028	0.028	0.028	0.055	0
2023-08-04	0.027	0.028	0.026	0.028	0.055	35,584
2023-08-03	0.028	0.028	0.027	0.027	0.054	34,084
2023-08-02	0.028	0.028	0.028	0.028	0.055	230,000
2023-08-01	0.028	0.028	0.028	0.028	0.055	0
2023-07-31	0.028	0.028	0.028	0.028	0.055	0
2023-07-28	0.028	0.028	0.028	0.028	0.055	0
2023-07-27	0.028	0.028	0.028	0.028	0.055	54,790
2023-07-26	0.032	0.032	0.028	0.028	0.056	467,411
2023-07-25	0.032	0.032	0.032	0.032	0.063	0
2023-07-24	0.031	0.034	0.031	0.032	0.063	275,583
2023-07-21	0.033	0.033	0.031	0.031	0.062	100,893
2023-07-20	0.032	0.033	0.032	0.033	0.065	23,449
2023-07-19	0.035	0.035	0.032	0.032	0.064	164,358
2023-07-18	0.032	0.035	0.032	0.035	0.070	109,026
2023-07-17	0.034	0.035	0.033	0.035	0.070	314,366
2023-07-14	0.036	0.038	0.036	0.036	0.071	326,183
2023-07-13	0.035	0.036	0.035	0.036	0.072	40,000
2023-07-12	0.035	0.036	0.035	0.035	0.070	108,042
2023-07-11	0.035	0.035	0.035	0.035	0.070	45,224
2023-07-10	0.032	0.036	0.032	0.034	0.068	330,559
2023-07-07	0.031	0.032	0.031	0.032	0.063	339,183
2023-07-06	0.029	0.032	0.028	0.029	0.058	689,586
2023-07-05	0.027	0.027	0.027	0.027	0.054	70,000
2023-07-04	0.030	0.031	0.030	0.031	0.061	133,849

← NewerPage 14 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.