Riversgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.008	0.008	0.008	0.008	0.008	171,857
2024-03-14	0.008	0.008	0.008	0.008	0.008	503,570
2024-03-13	0.008	0.009	0.008	0.008	0.008	350,000
2024-03-12	0.009	0.009	0.009	0.009	0.009	468,887
2024-03-11	0.008	0.009	0.008	0.009	0.009	112,500
2024-03-08	0.008	0.008	0.008	0.008	0.008	26,055
2024-03-07	0.009	0.009	0.008	0.009	0.009	706,103
2024-03-06	0.009	0.009	0.008	0.008	0.008	1,271,800
2024-03-05	0.009	0.009	0.009	0.009	0.009	0
2024-03-04	0.009	0.009	0.009	0.009	0.009	170,000
2024-03-01	0.009	0.009	0.009	0.009	0.009	593,894
2024-02-29	0.009	0.009	0.009	0.009	0.009	374,014
2024-02-28	0.009	0.009	0.008	0.008	0.008	1,182,940
2024-02-27	0.009	0.009	0.008	0.009	0.009	2,204,074
2024-02-26	0.009	0.009	0.009	0.009	0.009	187,500
2024-02-23	0.009	0.009	0.008	0.008	0.008	828,178
2024-02-22	0.009	0.010	0.009	0.010	0.010	1,017,115
2024-02-21	0.008	0.010	0.008	0.009	0.009	1,229,899
2024-02-20	0.009	0.009	0.008	0.008	0.008	1,564,267
2024-02-19	0.010	0.010	0.008	0.009	0.009	1,358,785
2024-02-16	0.008	0.010	0.008	0.010	0.010	2,199,582
2024-02-15	0.008	0.008	0.008	0.008	0.008	130,000
2024-02-14	0.009	0.009	0.008	0.009	0.009	1,101,088
2024-02-13	0.009	0.009	0.008	0.009	0.009	361,639
2024-02-12	0.009	0.009	0.009	0.009	0.009	505,300
2024-02-09	0.009	0.009	0.009	0.009	0.009	423,448
2024-02-08	0.009	0.009	0.009	0.009	0.009	599,261
2024-02-07	0.009	0.009	0.009	0.009	0.009	2,749,646
2024-02-06	0.009	0.010	0.009	0.009	0.009	1,848,202
2024-02-05	0.010	0.010	0.010	0.010	0.010	551,500
2024-02-02	0.011	0.011	0.010	0.010	0.010	1,194,864
2024-02-01	0.010	0.011	0.010	0.011	0.011	526,488
2024-01-31	0.010	0.011	0.010	0.010	0.010	1,336,899
2024-01-30	0.010	0.010	0.010	0.010	0.010	1,542,656
2024-01-29	0.010	0.010	0.009	0.010	0.010	924,523
2024-01-25	0.010	0.010	0.010	0.010	0.010	618,835
2024-01-24	0.009	0.010	0.009	0.010	0.010	2,597,995
2024-01-23	0.010	0.010	0.009	0.009	0.009	188,699
2024-01-22	0.010	0.010	0.010	0.010	0.010	853,816
2024-01-19	0.010	0.011	0.010	0.010	0.010	255,287
2024-01-18	0.011	0.011	0.011	0.011	0.011	301,505
2024-01-17	0.010	0.011	0.010	0.011	0.011	236,413
2024-01-16	0.012	0.012	0.010	0.010	0.010	5,814,465
2024-01-15	0.013	0.013	0.013	0.013	0.013	25,000
2024-01-12	0.012	0.012	0.012	0.012	0.012	90,050
2024-01-11	0.013	0.013	0.012	0.012	0.012	986,522
2024-01-10	0.012	0.013	0.012	0.013	0.013	97,753
2024-01-09	0.013	0.014	0.012	0.012	0.012	1,022,805
2024-01-08	0.013	0.013	0.012	0.012	0.012	513,558
2024-01-05	0.013	0.013	0.013	0.013	0.013	742,100
2024-01-04	0.013	0.013	0.013	0.013	0.013	2,648,722
2024-01-03	0.012	0.013	0.012	0.013	0.013	638,944
2024-01-02	0.011	0.013	0.011	0.013	0.013	1,123,418
2023-12-29	0.011	0.011	0.011	0.011	0.011	87,270
2023-12-28	0.012	0.012	0.012	0.012	0.012	1,196,617
2023-12-27	0.012	0.012	0.012	0.012	0.012	438,568
2023-12-22	0.011	0.012	0.011	0.012	0.012	4,121,348
2023-12-21	0.012	0.012	0.011	0.011	0.011	2,850,040
2023-12-20	0.012	0.012	0.011	0.011	0.011	5,399,780
2023-12-19	0.012	0.013	0.012	0.012	0.012	1,256,269

← NewerPage 12 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.