Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.006	0.006	0.006	0.006	0.012	228,896
2025-02-25	0.006	0.006	0.006	0.006	0.012	0
2025-02-24	0.006	0.006	0.006	0.006	0.012	0
2025-02-21	0.006	0.006	0.006	0.006	0.012	0
2025-02-20	0.006	0.006	0.006	0.006	0.012	248,608
2025-02-19	0.006	0.006	0.006	0.006	0.012	0
2025-02-18	0.006	0.006	0.006	0.006	0.012	0
2025-02-17	0.006	0.006	0.006	0.006	0.012	0
2025-02-14	0.006	0.006	0.006	0.006	0.012	0
2025-02-13	0.006	0.006	0.006	0.006	0.012	0
2025-02-12	0.006	0.006	0.006	0.006	0.012	45,000
2025-02-11	0.006	0.006	0.006	0.006	0.012	34,391
2025-02-10	0.006	0.006	0.006	0.006	0.012	650,854
2025-02-07	0.006	0.006	0.006	0.006	0.011	492,635
2025-02-06	0.007	0.007	0.007	0.007	0.013	0
2025-02-05	0.006	0.007	0.006	0.007	0.013	213,977
2025-02-04	0.006	0.006	0.006	0.006	0.012	0
2025-02-03	0.007	0.007	0.006	0.006	0.012	459,320
2025-01-31	0.007	0.007	0.007	0.007	0.013	0
2025-01-30	0.007	0.007	0.007	0.007	0.013	0
2025-01-29	0.007	0.007	0.007	0.007	0.013	0
2025-01-28	0.007	0.007	0.007	0.007	0.013	474,160
2025-01-24	0.008	0.008	0.008	0.008	0.015	0
2025-01-23	0.008	0.008	0.008	0.008	0.015	0
2025-01-22	0.008	0.008	0.008	0.008	0.015	0
2025-01-21	0.008	0.008	0.008	0.008	0.015	328
2025-01-20	0.008	0.008	0.008	0.008	0.015	0
2025-01-17	0.008	0.008	0.008	0.008	0.015	0
2025-01-16	0.008	0.008	0.008	0.008	0.015	0
2025-01-15	0.008	0.008	0.008	0.008	0.015	0
2025-01-14	0.008	0.008	0.008	0.008	0.015	0
2025-01-13	0.008	0.008	0.008	0.008	0.015	0
2025-01-10	0.008	0.008	0.008	0.008	0.015	505,712
2025-01-09	0.008	0.008	0.008	0.008	0.016	0
2025-01-08	0.008	0.008	0.008	0.008	0.016	0
2025-01-07	0.008	0.008	0.008	0.008	0.016	0
2025-01-06	0.008	0.008	0.008	0.008	0.016	0
2025-01-03	0.008	0.008	0.008	0.008	0.016	0
2025-01-02	0.007	0.008	0.007	0.008	0.016	46,666
2024-12-31	0.007	0.007	0.007	0.007	0.014	427,879
2024-12-30	0.008	0.008	0.008	0.008	0.015	300,000
2024-12-27	0.008	0.008	0.008	0.008	0.015	0
2024-12-24	0.006	0.008	0.006	0.008	0.015	393,122
2024-12-23	0.007	0.007	0.007	0.007	0.013	0
2024-12-20	0.006	0.007	0.006	0.007	0.013	681,185
2024-12-19	0.006	0.006	0.006	0.006	0.012	251,982
2024-12-18	0.005	0.005	0.005	0.005	0.010	32,924
2024-12-17	0.005	0.005	0.005	0.005	0.010	0
2024-12-16	0.005	0.005	0.005	0.005	0.010	97,012
2024-12-13	0.006	0.006	0.006	0.006	0.011	378,609
2024-12-12	0.006	0.006	0.006	0.006	0.011	0
2024-12-11	0.006	0.006	0.005	0.006	0.011	1,947,240
2024-12-10	0.006	0.006	0.006	0.006	0.011	585,276
2024-12-09	0.006	0.006	0.006	0.006	0.012	2,500
2024-12-06	0.007	0.007	0.007	0.007	0.013	0
2024-12-05	0.007	0.007	0.007	0.007	0.013	306,542
2024-12-04	0.006	0.006	0.006	0.006	0.012	0
2024-12-03	0.006	0.006	0.006	0.006	0.012	122,869
2024-12-02	0.007	0.007	0.006	0.006	0.012	138,426
2024-11-29	0.007	0.007	0.007	0.007	0.013	310,768

← NewerPage 8 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.