Redcastle Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.020	0.021	0.019	0.021	0.210	239,287
2022-04-22	0.020	0.020	0.020	0.020	0.200	55,000
2022-04-21	0.020	0.020	0.020	0.020	0.200	15,000
2022-04-20	0.019	0.020	0.019	0.020	0.200	68,594
2022-04-19	0.020	0.020	0.019	0.019	0.190	84,060
2022-04-14	0.021	0.021	0.020	0.020	0.200	166,308
2022-04-13	0.020	0.020	0.019	0.020	0.200	145,300
2022-04-12	0.019	0.020	0.019	0.019	0.190	81,068
2022-04-11	0.021	0.021	0.019	0.019	0.190	241,616
2022-04-08	0.020	0.020	0.020	0.020	0.200	121,010
2022-04-07	0.021	0.021	0.019	0.019	0.190	183,520
2022-04-06	0.022	0.022	0.020	0.020	0.200	356,948
2022-04-05	0.023	0.023	0.022	0.022	0.220	37,463
2022-04-04	0.020	0.022	0.020	0.020	0.200	32,965
2022-04-01	0.021	0.022	0.021	0.021	0.210	170,553
2022-03-31	0.019	0.022	0.019	0.021	0.210	448,459
2022-03-30	0.018	0.018	0.018	0.018	0.180	5,000
2022-03-29	0.018	0.018	0.017	0.017	0.170	176,672
2022-03-28	0.018	0.018	0.018	0.018	0.180	104,916
2022-03-25	0.017	0.018	0.017	0.018	0.180	30,153
2022-03-24	0.018	0.018	0.018	0.018	0.180	9,575
2022-03-23	0.018	0.018	0.018	0.018	0.180	4,665
2022-03-22	0.018	0.018	0.018	0.018	0.180	207,581
2022-03-21	0.018	0.018	0.017	0.017	0.170	75,000
2022-03-18	0.018	0.018	0.018	0.018	0.180	1,399
2022-03-17	0.019	0.019	0.018	0.018	0.180	110,000
2022-03-16	0.018	0.018	0.018	0.018	0.180	7,568
2022-03-15	0.018	0.018	0.018	0.018	0.180	0
2022-03-14	0.018	0.018	0.018	0.018	0.180	86,780
2022-03-11	0.019	0.019	0.019	0.019	0.190	20,922
2022-03-10	0.018	0.019	0.018	0.019	0.190	35,000
2022-03-09	0.019	0.019	0.018	0.018	0.180	169,214
2022-03-08	0.018	0.018	0.018	0.018	0.180	172,799
2022-03-07	0.018	0.018	0.018	0.018	0.180	100,000
2022-03-04	0.018	0.018	0.018	0.018	0.180	0
2022-03-03	0.019	0.019	0.018	0.018	0.180	104,056
2022-03-02	0.019	0.019	0.019	0.019	0.190	10,000
2022-03-01	0.020	0.020	0.019	0.019	0.190	125,555
2022-02-28	0.019	0.020	0.019	0.020	0.200	311,976
2022-02-25	0.019	0.019	0.019	0.019	0.190	0
2022-02-24	0.018	0.019	0.018	0.019	0.190	164,615
2022-02-23	0.019	0.019	0.019	0.019	0.190	12,242
2022-02-22	0.020	0.020	0.018	0.020	0.200	71,478
2022-02-21	0.020	0.020	0.020	0.020	0.200	6,153
2022-02-18	0.021	0.021	0.020	0.020	0.200	173,970
2022-02-17	0.021	0.022	0.021	0.022	0.220	91,625
2022-02-16	0.020	0.022	0.019	0.019	0.190	263,369
2022-02-15	0.019	0.022	0.019	0.020	0.200	272,891
2022-02-14	0.019	0.019	0.019	0.019	0.190	36,100
2022-02-11	0.019	0.019	0.019	0.019	0.190	0
2022-02-10	0.018	0.019	0.018	0.019	0.190	57,222
2022-02-09	0.018	0.018	0.018	0.018	0.180	9,600
2022-02-08	0.019	0.019	0.019	0.019	0.190	27,414
2022-02-07	0.018	0.019	0.017	0.019	0.190	298,000
2022-02-04	0.018	0.018	0.018	0.018	0.180	7,000
2022-02-03	0.019	0.019	0.018	0.018	0.180	163,364
2022-02-02	0.018	0.018	0.017	0.017	0.170	15,773
2022-02-01	0.020	0.020	0.016	0.018	0.180	637,730
2022-01-31	0.018	0.021	0.018	0.019	0.190	130,289
2022-01-28	0.020	0.020	0.018	0.018	0.180	51,590

← NewerPage 20 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.