Riversgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.016	0.017	0.016	0.016	0.016	2,438,995
2023-06-30	0.014	0.016	0.014	0.015	0.015	8,247,056
2023-06-29	0.014	0.014	0.013	0.013	0.013	4,795,365
2023-06-28	0.016	0.016	0.014	0.014	0.014	3,776,666
2023-06-27	0.013	0.016	0.013	0.015	0.015	9,714,991
2023-06-26	0.014	0.014	0.013	0.013	0.013	2,374,991
2023-06-23	0.013	0.014	0.013	0.014	0.014	719,532
2023-06-22	0.014	0.014	0.013	0.013	0.013	200,997
2023-06-21	0.013	0.013	0.013	0.013	0.013	916,130
2023-06-20	0.014	0.014	0.012	0.013	0.013	13,479,383
2023-06-19	0.014	0.015	0.014	0.014	0.014	3,214,700
2023-06-16	0.015	0.015	0.014	0.014	0.014	2,583,075
2023-06-15	0.015	0.015	0.015	0.015	0.015	762,683
2023-06-14	0.015	0.015	0.015	0.015	0.015	1,448,866
2023-06-13	0.017	0.017	0.015	0.015	0.015	3,228,483
2023-06-09	0.017	0.017	0.015	0.017	0.017	1,573,267
2023-06-08	0.015	0.016	0.015	0.016	0.016	1,153,590
2023-06-07	0.015	0.016	0.015	0.015	0.015	4,499,878
2023-06-06	0.016	0.016	0.016	0.016	0.016	0
2023-06-05	0.017	0.017	0.016	0.016	0.016	1,366,643
2023-06-02	0.016	0.017	0.016	0.017	0.017	1,674,199
2023-06-01	0.016	0.017	0.016	0.016	0.016	3,249,500
2023-05-31	0.017	0.017	0.016	0.017	0.017	4,807,284
2023-05-30	0.016	0.017	0.016	0.017	0.017	445,394
2023-05-29	0.016	0.017	0.016	0.017	0.017	695,786
2023-05-26	0.017	0.018	0.016	0.016	0.016	4,242,415
2023-05-25	0.019	0.019	0.017	0.017	0.017	6,193,836
2023-05-24	0.018	0.019	0.018	0.018	0.018	2,791,377
2023-05-23	0.017	0.018	0.017	0.018	0.018	3,944,500
2023-05-22	0.017	0.018	0.017	0.017	0.017	2,310,936
2023-05-19	0.017	0.018	0.017	0.017	0.017	647,491
2023-05-18	0.017	0.017	0.016	0.017	0.017	1,460,233
2023-05-17	0.017	0.017	0.017	0.017	0.017	2,152,941
2023-05-16	0.019	0.019	0.017	0.017	0.017	3,397,305
2023-05-15	0.019	0.020	0.018	0.018	0.018	3,763,518
2023-05-12	0.019	0.020	0.018	0.020	0.020	2,842,010
2023-05-11	0.020	0.021	0.019	0.019	0.019	2,762,059
2023-05-10	0.021	0.021	0.020	0.020	0.020	4,055,138
2023-05-09	0.023	0.024	0.020	0.021	0.021	6,633,117
2023-05-08	0.024	0.025	0.022	0.023	0.023	7,382,095
2023-05-05	0.024	0.026	0.023	0.025	0.025	4,910,886
2023-05-04	0.023	0.025	0.022	0.025	0.025	6,845,100
2023-05-03	0.019	0.023	0.019	0.023	0.023	17,846,149
2023-05-02	0.017	0.019	0.016	0.018	0.018	9,625,977
2023-05-01	0.016	0.016	0.016	0.016	0.016	1,317,591
2023-04-28	0.015	0.016	0.015	0.016	0.016	1,380,704
2023-04-27	0.016	0.016	0.015	0.015	0.015	1,461,493
2023-04-26	0.015	0.016	0.015	0.016	0.016	555,158
2023-04-24	0.016	0.016	0.015	0.016	0.016	243,923
2023-04-21	0.016	0.016	0.016	0.016	0.016	1,583,083
2023-04-20	0.016	0.016	0.015	0.016	0.016	587,871
2023-04-19	0.016	0.017	0.015	0.015	0.015	2,432,258
2023-04-18	0.016	0.016	0.015	0.015	0.015	3,359,997
2023-04-17	0.015	0.015	0.015	0.015	0.015	0
2023-04-14	0.015	0.015	0.015	0.015	0.015	786,523
2023-04-13	0.016	0.016	0.015	0.015	0.015	843,219
2023-04-12	0.017	0.017	0.015	0.015	0.015	1,405,045
2023-04-11	0.015	0.017	0.015	0.017	0.017	2,140,055
2023-04-06	0.015	0.015	0.015	0.015	0.015	112,256
2023-04-05	0.015	0.016	0.015	0.015	0.015	660,263

← NewerPage 15 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.