Rapid Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.038	0.038	0.036	0.036	0.436	1,956
2023-11-28	0.038	0.038	0.038	0.038	0.457	19,744
2023-11-27	0.040	0.040	0.037	0.037	0.446	36,772
2023-11-24	0.052	0.052	0.039	0.045	0.539	69,936
2023-11-23	0.048	0.061	0.036	0.052	0.622	208,529
2023-11-22	0.035	0.035	0.035	0.035	0.415	26
2023-11-21	0.029	0.035	0.029	0.035	0.415	48,182
2023-11-20	0.024	0.024	0.024	0.024	0.291	10,232
2023-11-16	0.025	0.025	0.025	0.025	0.301	1,928
2023-11-14	0.024	0.024	0.024	0.024	0.291	8,228
2023-11-09	0.029	0.029	0.029	0.029	0.342	3,856
2023-11-08	0.033	0.033	0.029	0.029	0.353	5,392
2023-11-07	0.033	0.033	0.033	0.033	0.394	347
2023-11-06	0.034	0.034	0.033	0.033	0.394	2,892
2023-11-03	0.034	0.034	0.034	0.034	0.405	3,313
2023-11-02	0.033	0.034	0.033	0.034	0.405	975
2023-11-01	0.032	0.032	0.032	0.032	0.384	516
2023-10-31	0.030	0.030	0.030	0.030	0.363	6,362
2023-10-30	0.023	0.026	0.023	0.026	0.311	5,687
2023-10-27	0.019	0.023	0.019	0.023	0.270	3,569
2023-10-25	0.017	0.017	0.017	0.017	0.208	15,912
2023-10-20	0.018	0.018	0.017	0.017	0.208	38,558
2023-10-19	0.016	0.017	0.016	0.017	0.208	33,541
2023-10-18	0.016	0.016	0.016	0.016	0.187	5,078
2023-10-11	0.019	0.019	0.018	0.018	0.218	9,640
2023-10-09	0.019	0.019	0.019	0.019	0.228	960
2023-10-06	0.021	0.021	0.021	0.021	0.249	7,095
2023-10-03	0.023	0.023	0.023	0.023	0.270	15
2023-09-28	0.023	0.023	0.023	0.023	0.270	3
2023-09-26	0.023	0.023	0.023	0.023	0.270	4,821
2023-09-25	0.023	0.023	0.023	0.023	0.270	455
2023-09-19	0.019	0.019	0.019	0.019	0.223	29
2023-09-15	0.019	0.019	0.019	0.019	0.223	4,640
2023-09-14	0.020	0.020	0.020	0.020	0.242	25
2023-09-13	0.021	0.021	0.020	0.020	0.242	25,755
2023-09-12	0.021	0.021	0.021	0.021	0.252	8,121
2023-09-11	0.020	0.020	0.020	0.020	0.242	1,186
2023-09-05	0.020	0.021	0.020	0.021	0.252	7,004
2023-09-01	0.018	0.018	0.018	0.018	0.213	919
2023-08-23	0.019	0.019	0.018	0.018	0.213	15,468
2023-08-21	0.021	0.021	0.018	0.018	0.213	1,856
2023-08-15	0.021	0.021	0.021	0.021	0.252	31
2023-08-09	0.020	0.020	0.020	0.020	0.242	6,191
2023-08-08	0.023	0.023	0.020	0.020	0.242	30,918
2023-08-07	0.027	0.027	0.026	0.026	0.310	30,936
2023-08-01	0.031	0.031	0.027	0.027	0.320	11,837
2023-07-31	0.031	0.031	0.031	0.031	0.369	0
2023-07-28	0.031	0.031	0.031	0.031	0.369	4,847
2023-07-27	0.032	0.033	0.032	0.033	0.398	31,301
2023-07-26	0.032	0.032	0.030	0.030	0.359	1,188
2023-07-25	0.036	0.036	0.033	0.033	0.398	15,496
2023-07-24	0.036	0.036	0.036	0.036	0.436	5,323
2023-07-21	0.037	0.037	0.033	0.036	0.436	24,875
2023-07-20	0.028	0.029	0.028	0.029	0.349	7,222
2023-07-13	0.025	0.025	0.025	0.025	0.301	4,125
2023-07-11	0.028	0.028	0.024	0.024	0.291	18,768
2023-07-10	0.028	0.028	0.028	0.028	0.330	1
2023-07-07	0.028	0.028	0.028	0.028	0.330	1,521
2023-07-03	0.029	0.029	0.029	0.029	0.349	22,994
2023-06-30	0.028	0.028	0.028	0.028	0.339	8,121

← NewerPage 10 of 15 · 872 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.