Redcastle Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.014	0.014	0.014	0.014	0.140	0
2022-10-12	0.014	0.014	0.014	0.014	0.140	121,428
2022-10-11	0.014	0.014	0.014	0.014	0.140	5,000
2022-10-10	0.015	0.015	0.015	0.015	0.150	16,295
2022-10-07	0.015	0.015	0.015	0.015	0.150	0
2022-10-06	0.015	0.015	0.015	0.015	0.150	20,000
2022-10-05	0.015	0.015	0.015	0.015	0.150	50,458
2022-10-04	0.015	0.015	0.015	0.015	0.150	0
2022-10-03	0.015	0.015	0.015	0.015	0.150	0
2022-09-30	0.015	0.015	0.015	0.015	0.150	133,726
2022-09-29	0.014	0.015	0.014	0.015	0.150	64,335
2022-09-28	0.014	0.014	0.014	0.014	0.140	60,000
2022-09-27	0.015	0.015	0.014	0.014	0.140	105,645
2022-09-26	0.014	0.014	0.014	0.014	0.140	43,811
2022-09-23	0.016	0.016	0.016	0.016	0.155	0
2022-09-21	0.015	0.016	0.015	0.016	0.155	29,016
2022-09-20	0.015	0.015	0.015	0.015	0.150	0
2022-09-19	0.015	0.015	0.015	0.015	0.150	88,809
2022-09-16	0.015	0.015	0.015	0.015	0.150	67,000
2022-09-15	0.014	0.014	0.014	0.014	0.140	0
2022-09-14	0.014	0.014	0.014	0.014	0.140	0
2022-09-13	0.014	0.014	0.014	0.014	0.140	189
2022-09-12	0.014	0.015	0.014	0.014	0.140	727,145
2022-09-09	0.014	0.014	0.014	0.014	0.140	170,630
2022-09-08	0.014	0.014	0.014	0.014	0.140	0
2022-09-07	0.014	0.014	0.014	0.014	0.140	31,204
2022-09-06	0.014	0.014	0.014	0.014	0.140	10,000
2022-09-05	0.014	0.014	0.014	0.014	0.140	3,931
2022-09-02	0.014	0.014	0.014	0.014	0.140	60,000
2022-09-01	0.015	0.015	0.015	0.015	0.150	7,825
2022-08-31	0.014	0.014	0.014	0.014	0.140	0
2022-08-30	0.014	0.014	0.014	0.014	0.140	133,140
2022-08-29	0.014	0.014	0.014	0.014	0.140	63,400
2022-08-26	0.013	0.013	0.013	0.013	0.130	6,530
2022-08-25	0.014	0.014	0.013	0.013	0.130	50,000
2022-08-24	0.015	0.015	0.014	0.014	0.140	60,666
2022-08-23	0.014	0.014	0.014	0.014	0.140	4,485
2022-08-22	0.015	0.015	0.015	0.015	0.150	0
2022-08-19	0.015	0.015	0.015	0.015	0.150	3,231
2022-08-18	0.015	0.015	0.014	0.014	0.140	85,219
2022-08-17	0.016	0.017	0.015	0.015	0.150	241,485
2022-08-16	0.016	0.016	0.016	0.016	0.160	27,180
2022-08-15	0.017	0.017	0.015	0.015	0.150	141,371
2022-08-12	0.017	0.017	0.016	0.016	0.160	499,420
2022-08-11	0.016	0.018	0.016	0.018	0.180	107,514
2022-08-10	0.017	0.017	0.017	0.017	0.170	97,528
2022-08-09	0.017	0.017	0.017	0.017	0.170	9,971
2022-08-08	0.017	0.017	0.017	0.017	0.170	40,000
2022-08-05	0.017	0.017	0.016	0.016	0.160	12,500
2022-08-04	0.015	0.017	0.014	0.017	0.170	562,896
2022-08-03	0.016	0.016	0.016	0.016	0.160	1,576
2022-08-02	0.016	0.016	0.015	0.015	0.150	33,156
2022-08-01	0.016	0.016	0.016	0.016	0.160	190,000
2022-07-29	0.015	0.015	0.015	0.015	0.150	4,860
2022-07-28	0.014	0.015	0.014	0.014	0.140	45,000
2022-07-27	0.014	0.014	0.014	0.014	0.140	700
2022-07-26	0.015	0.015	0.014	0.015	0.150	120,697
2022-07-25	0.015	0.015	0.015	0.015	0.150	28,312
2022-07-22	0.016	0.016	0.016	0.016	0.160	56,250
2022-07-21	0.015	0.015	0.015	0.015	0.150	33,536

← NewerPage 18 of 22 · 1,272 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.