Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.030	0.031	0.030	0.031	0.061	133,849
2023-07-03	0.028	0.031	0.028	0.030	0.060	28,183
2023-06-30	0.027	0.027	0.027	0.027	0.054	40,061
2023-06-29	0.027	0.027	0.025	0.025	0.050	359,600
2023-06-28	0.026	0.027	0.026	0.027	0.054	410,670
2023-06-27	0.026	0.026	0.025	0.025	0.050	49,701
2023-06-26	0.025	0.026	0.025	0.026	0.052	100,726
2023-06-23	0.025	0.025	0.025	0.025	0.050	475,552
2023-06-22	0.024	0.027	0.024	0.024	0.048	789,862
2023-06-21	0.025	0.025	0.024	0.024	0.047	252,668
2023-06-20	0.025	0.025	0.025	0.025	0.050	18,495
2023-06-19	0.025	0.025	0.025	0.025	0.050	334,002
2023-06-16	0.026	0.028	0.025	0.025	0.050	377,803
2023-06-15	0.026	0.028	0.025	0.026	0.052	846,770
2023-06-14	0.025	0.027	0.025	0.026	0.052	851,442
2023-06-13	0.025	0.025	0.024	0.024	0.048	133,704
2023-06-09	0.024	0.024	0.024	0.024	0.048	89,089
2023-06-08	0.025	0.025	0.025	0.025	0.049	61,224
2023-06-07	0.024	0.026	0.024	0.024	0.048	270,613
2023-06-06	0.024	0.024	0.024	0.024	0.048	85,601
2023-06-05	0.024	0.024	0.024	0.024	0.048	0
2023-06-02	0.025	0.025	0.024	0.024	0.048	230,937
2023-06-01	0.025	0.027	0.025	0.027	0.054	159,728
2023-05-31	0.025	0.025	0.025	0.025	0.049	228,965
2023-05-30	0.025	0.025	0.024	0.024	0.048	116,858
2023-05-29	0.025	0.025	0.025	0.025	0.050	0
2023-05-26	0.025	0.025	0.025	0.025	0.050	0
2023-05-25	0.025	0.025	0.025	0.025	0.050	430,000
2023-05-24	0.026	0.026	0.024	0.024	0.048	360,591
2023-05-23	0.025	0.025	0.024	0.024	0.047	72,645
2023-05-22	0.025	0.025	0.025	0.025	0.049	772
2023-05-19	0.024	0.024	0.024	0.024	0.048	164,517
2023-05-18	0.024	0.025	0.024	0.024	0.047	128,357
2023-05-17	0.025	0.025	0.024	0.025	0.050	387,193
2023-05-16	0.025	0.025	0.025	0.025	0.049	40,408
2023-05-15	0.025	0.025	0.024	0.025	0.049	258,645
2023-05-12	0.024	0.024	0.024	0.024	0.048	0
2023-05-11	0.027	0.027	0.024	0.024	0.048	95,998
2023-05-10	0.025	0.026	0.025	0.026	0.052	17,500
2023-05-09	0.026	0.027	0.025	0.025	0.050	630,263
2023-05-08	0.030	0.030	0.026	0.026	0.051	388,510
2023-05-05	0.028	0.031	0.028	0.030	0.059	635,472
2023-05-04	0.040	0.044	0.034	0.035	0.070	479,600
2023-05-03	0.030	0.037	0.028	0.037	0.074	195,864
2023-05-02	0.030	0.030	0.030	0.030	0.059	0
2023-05-01	0.030	0.030	0.030	0.030	0.059	0
2023-04-28	0.030	0.030	0.030	0.030	0.059	1,856
2023-04-27	0.030	0.030	0.030	0.030	0.059	0
2023-04-26	0.030	0.030	0.030	0.030	0.059	16,866
2023-04-24	0.029	0.029	0.029	0.029	0.058	0
2023-04-21	0.029	0.029	0.029	0.029	0.058	0
2023-04-20	0.031	0.031	0.029	0.029	0.058	131,593
2023-04-19	0.031	0.031	0.031	0.031	0.061	121,028
2023-04-18	0.031	0.031	0.031	0.031	0.061	0
2023-04-17	0.031	0.031	0.031	0.031	0.061	15,194
2023-04-14	0.030	0.030	0.030	0.030	0.059	10,129
2023-04-13	0.031	0.031	0.030	0.030	0.060	55,714
2023-04-12	0.031	0.031	0.031	0.031	0.061	0
2023-04-11	0.031	0.031	0.030	0.031	0.061	92,862
2023-04-06	0.031	0.031	0.031	0.031	0.061	0

← NewerPage 15 of 22 · 1,265 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.