Ragusa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.020	0.020	0.019	0.019	0.019	180,500
2024-05-30	0.020	0.020	0.020	0.020	0.020	24,140
2024-05-29	0.019	0.019	0.019	0.019	0.019	29,300
2024-05-27	0.020	0.020	0.019	0.019	0.019	201,677
2024-05-24	0.020	0.020	0.020	0.020	0.020	33,428
2024-05-22	0.021	0.023	0.020	0.020	0.020	99,852
2024-05-21	0.020	0.020	0.019	0.019	0.019	249,709
2024-05-20	0.019	0.020	0.019	0.020	0.020	351,050
2024-05-17	0.019	0.019	0.018	0.018	0.018	32,852
2024-05-16	0.020	0.020	0.019	0.019	0.019	264,152
2024-05-15	0.020	0.020	0.020	0.020	0.020	504
2024-05-14	0.020	0.021	0.020	0.021	0.021	111,861
2024-05-13	0.020	0.020	0.019	0.019	0.019	36,711
2024-05-10	0.020	0.020	0.020	0.020	0.020	98,251
2024-05-09	0.020	0.020	0.019	0.019	0.019	62,714
2024-05-08	0.020	0.020	0.020	0.020	0.020	158,733
2024-05-07	0.020	0.022	0.019	0.021	0.021	987,346
2024-05-06	0.022	0.022	0.019	0.020	0.020	272,780
2024-05-03	0.019	0.022	0.019	0.022	0.022	319,115
2024-05-02	0.020	0.020	0.020	0.020	0.020	59,793
2024-05-01	0.021	0.021	0.018	0.020	0.020	973,353
2024-04-30	0.022	0.022	0.021	0.021	0.021	218,032
2024-04-29	0.023	0.024	0.022	0.024	0.024	2,787
2024-04-26	0.022	0.023	0.022	0.022	0.022	52,649
2024-04-24	0.023	0.023	0.022	0.022	0.022	125,562
2024-04-23	0.024	0.024	0.023	0.023	0.023	66,758
2024-04-19	0.022	0.023	0.022	0.023	0.023	120,786
2024-04-18	0.025	0.025	0.021	0.025	0.025	545,464
2024-04-17	0.022	0.025	0.022	0.025	0.025	151,171
2024-04-16	0.023	0.023	0.023	0.023	0.023	42,941
2024-04-15	0.022	0.022	0.022	0.022	0.022	537
2024-04-12	0.023	0.023	0.022	0.023	0.023	702,910
2024-04-11	0.024	0.024	0.022	0.023	0.023	535,813
2024-04-10	0.023	0.023	0.023	0.023	0.023	17,649
2024-04-09	0.024	0.025	0.023	0.024	0.024	423,391
2024-04-08	0.025	0.025	0.025	0.025	0.025	10,000
2024-04-05	0.024	0.026	0.023	0.026	0.026	199,419
2024-04-03	0.024	0.026	0.024	0.026	0.026	59,215
2024-04-02	0.026	0.026	0.024	0.024	0.024	239,713
2024-03-28	0.024	0.025	0.024	0.025	0.025	251,664
2024-03-26	0.026	0.026	0.025	0.025	0.025	40,183
2024-03-25	0.026	0.026	0.025	0.025	0.025	10
2024-03-22	0.027	0.027	0.026	0.026	0.026	305,195
2024-03-20	0.027	0.029	0.027	0.029	0.029	387,074
2024-03-19	0.027	0.030	0.027	0.030	0.030	240,061
2024-03-18	0.030	0.030	0.027	0.027	0.027	237,898
2024-03-15	0.027	0.029	0.027	0.029	0.029	69,845
2024-03-14	0.034	0.034	0.029	0.029	0.029	560,970
2024-03-11	0.031	0.037	0.028	0.037	0.037	363,590
2024-03-08	0.026	0.031	0.026	0.031	0.031	220,912
2024-03-07	0.032	0.033	0.030	0.033	0.033	164,518
2024-03-06	0.034	0.040	0.034	0.036	0.036	641,496
2024-03-05	0.027	0.033	0.027	0.033	0.033	1,800,237
2024-03-04	0.025	0.027	0.025	0.027	0.027	732,021
2024-03-01	0.023	0.025	0.023	0.025	0.025	130,850
2024-02-29	0.022	0.024	0.022	0.024	0.024	557,558
2024-02-28	0.023	0.023	0.023	0.023	0.023	191,185
2024-02-26	0.025	0.025	0.023	0.023	0.023	94,238
2024-02-23	0.024	0.024	0.024	0.024	0.024	21,200
2024-02-22	0.026	0.026	0.025	0.026	0.026	379,826

← NewerPage 8 of 18 · 1,047 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.