Redcastle Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.009	0.009	0.009	0.009	0.090	144,583
2024-11-27	0.009	0.009	0.009	0.009	0.090	0
2024-11-26	0.008	0.009	0.008	0.009	0.090	234,218
2024-11-25	0.009	0.009	0.009	0.009	0.085	126,984
2024-11-22	0.010	0.010	0.010	0.010	0.095	3,950
2024-11-21	0.009	0.009	0.009	0.009	0.090	50
2024-11-20	0.009	0.010	0.009	0.009	0.090	245,216
2024-11-19	0.009	0.009	0.009	0.009	0.090	94,682
2024-11-18	0.010	0.010	0.009	0.009	0.090	73,500
2024-11-15	0.010	0.010	0.009	0.009	0.090	3,522
2024-11-14	0.010	0.010	0.010	0.010	0.100	18,090
2024-11-13	0.009	0.010	0.009	0.010	0.100	7,206
2024-11-12	0.010	0.010	0.010	0.010	0.100	10,000
2024-11-11	0.010	0.010	0.010	0.010	0.100	480,100
2024-11-08	0.011	0.011	0.011	0.011	0.110	64,075
2024-11-07	0.011	0.011	0.011	0.011	0.110	0
2024-11-06	0.011	0.011	0.011	0.011	0.110	98,845
2024-11-05	0.011	0.011	0.010	0.011	0.110	116,338
2024-11-04	0.011	0.011	0.011	0.011	0.110	4,545
2024-11-01	0.011	0.011	0.011	0.011	0.110	60,725
2024-10-31	0.012	0.012	0.010	0.010	0.100	609,300
2024-10-30	0.011	0.012	0.011	0.011	0.110	94,646
2024-10-29	0.013	0.013	0.011	0.011	0.110	1,127,763
2024-10-28	0.014	0.016	0.013	0.013	0.130	1,053,131
2024-10-25	0.013	0.014	0.011	0.014	0.140	3,599,195
2024-10-24	0.010	0.010	0.010	0.010	0.100	0
2024-10-23	0.010	0.010	0.010	0.010	0.100	93,432
2024-10-22	0.011	0.011	0.011	0.011	0.110	0
2024-10-21	0.011	0.011	0.010	0.011	0.110	335,024
2024-10-18	0.011	0.011	0.011	0.011	0.110	10,000
2024-10-17	0.010	0.011	0.010	0.011	0.110	453,864
2024-10-16	0.008	0.008	0.008	0.008	0.080	800
2024-10-15	0.009	0.010	0.009	0.010	0.100	56,632
2024-10-14	0.011	0.011	0.011	0.011	0.110	0
2024-10-11	0.011	0.011	0.011	0.011	0.110	0
2024-10-10	0.011	0.011	0.011	0.011	0.110	8,348
2024-10-09	0.010	0.011	0.010	0.011	0.110	103,363
2024-10-08	0.009	0.009	0.009	0.009	0.090	16,319
2024-10-07	0.009	0.009	0.009	0.009	0.090	1,125
2024-10-04	0.009	0.009	0.009	0.009	0.090	0
2024-10-03	0.009	0.009	0.009	0.009	0.090	0
2024-10-02	0.009	0.009	0.009	0.009	0.090	0
2024-10-01	0.009	0.009	0.009	0.009	0.090	0
2024-09-30	0.010	0.010	0.009	0.009	0.090	164,100
2024-09-27	0.010	0.010	0.010	0.010	0.100	0
2024-09-26	0.010	0.010	0.010	0.010	0.100	0
2024-09-25	0.010	0.011	0.010	0.010	0.100	87,380
2024-09-24	0.011	0.011	0.011	0.011	0.110	0
2024-09-23	0.011	0.011	0.011	0.011	0.110	0
2024-09-20	0.011	0.011	0.011	0.011	0.110	0
2024-09-19	0.011	0.011	0.011	0.011	0.110	28,470
2024-09-18	0.011	0.011	0.011	0.011	0.110	8,636
2024-09-17	0.011	0.011	0.011	0.011	0.110	0
2024-09-16	0.011	0.011	0.011	0.011	0.110	0
2024-09-13	0.010	0.011	0.010	0.011	0.110	153,290
2024-09-12	0.010	0.010	0.010	0.010	0.100	0
2024-09-11	0.010	0.010	0.010	0.010	0.100	2,508
2024-09-10	0.012	0.012	0.012	0.012	0.120	0
2024-09-09	0.012	0.012	0.011	0.012	0.120	63,403
2024-09-06	0.012	0.012	0.012	0.012	0.120	0

← NewerPage 9 of 22 · 1,271 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.