Riversgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.029	0.029	0.026	0.028	0.028	3,691,558
2023-01-09	0.030	0.030	0.028	0.028	0.028	2,382,520
2023-01-06	0.030	0.031	0.029	0.029	0.029	870,786
2023-01-05	0.029	0.030	0.029	0.030	0.030	1,115,577
2023-01-04	0.030	0.030	0.028	0.028	0.028	1,862,676
2023-01-03	0.030	0.030	0.028	0.028	0.028	326,235
2022-12-30	0.030	0.030	0.029	0.030	0.030	928,472
2022-12-29	0.028	0.028	0.028	0.028	0.028	127,863
2022-12-28	0.028	0.030	0.027	0.030	0.030	492,018
2022-12-23	0.026	0.028	0.026	0.026	0.026	1,607,503
2022-12-22	0.027	0.028	0.027	0.027	0.027	710,000
2022-12-21	0.027	0.028	0.027	0.027	0.027	1,986,208
2022-12-20	0.028	0.028	0.027	0.028	0.028	3,104,718
2022-12-19	0.029	0.029	0.028	0.028	0.028	359,825
2022-12-16	0.029	0.030	0.029	0.030	0.030	3,731,902
2022-12-15	0.032	0.032	0.031	0.031	0.031	288,012
2022-12-14	0.031	0.033	0.031	0.032	0.032	3,780,586
2022-12-13	0.030	0.032	0.030	0.031	0.031	4,803,938
2022-12-12	0.029	0.030	0.029	0.030	0.030	3,661,287
2022-12-09	0.029	0.030	0.029	0.029	0.029	2,375,156
2022-12-08	0.032	0.032	0.029	0.029	0.029	5,766,401
2022-12-07	0.032	0.033	0.032	0.032	0.032	4,807,827
2022-12-06	0.034	0.034	0.031	0.031	0.031	5,824,017
2022-12-05	0.035	0.036	0.034	0.034	0.034	1,069,580
2022-12-02	0.035	0.035	0.034	0.034	0.034	1,607,608
2022-12-01	0.035	0.035	0.033	0.034	0.034	740,808
2022-11-30	0.035	0.035	0.034	0.035	0.035	2,516,544
2022-11-29	0.034	0.035	0.034	0.034	0.034	2,977,451
2022-11-28	0.036	0.036	0.034	0.035	0.035	4,142,246
2022-11-25	0.036	0.036	0.035	0.035	0.035	6,367,107
2022-11-24	0.036	0.037	0.036	0.037	0.037	4,213,659
2022-11-23	0.035	0.037	0.035	0.035	0.035	5,011,993
2022-11-22	0.036	0.037	0.034	0.034	0.034	18,816,354
2022-11-21	0.039	0.040	0.036	0.036	0.036	12,686,654
2022-11-18	0.038	0.039	0.037	0.039	0.039	10,296,146
2022-11-17	0.037	0.038	0.037	0.037	0.037	11,039,407
2022-11-16	0.042	0.042	0.038	0.039	0.039	14,953,184
2022-11-15	0.042	0.044	0.041	0.042	0.042	5,639,837
2022-11-14	0.042	0.042	0.040	0.041	0.041	11,522,484
2022-11-11	0.044	0.044	0.044	0.044	0.044	0
2022-11-10	0.044	0.044	0.044	0.044	0.044	0
2022-11-09	0.043	0.045	0.043	0.044	0.044	6,620,340
2022-11-08	0.044	0.045	0.043	0.044	0.044	1,750,432
2022-11-07	0.044	0.046	0.044	0.044	0.044	7,501,530
2022-11-04	0.042	0.044	0.042	0.043	0.043	5,174,129
2022-11-03	0.044	0.047	0.041	0.041	0.041	14,512,431
2022-11-02	0.043	0.045	0.042	0.045	0.045	5,911,067
2022-11-01	0.040	0.045	0.040	0.043	0.043	8,390,942
2022-10-31	0.043	0.043	0.039	0.040	0.040	13,492,976
2022-10-28	0.044	0.044	0.043	0.043	0.043	6,033,410
2022-10-27	0.043	0.045	0.043	0.044	0.044	6,331,446
2022-10-26	0.045	0.045	0.042	0.043	0.043	4,764,854
2022-10-25	0.044	0.045	0.043	0.044	0.044	5,998,925
2022-10-24	0.046	0.046	0.043	0.043	0.043	6,146,602
2022-10-21	0.045	0.046	0.043	0.044	0.044	10,923,948
2022-10-20	0.050	0.050	0.046	0.046	0.046	4,364,168
2022-10-19	0.050	0.050	0.047	0.048	0.048	7,775,898
2022-10-18	0.048	0.051	0.046	0.051	0.051	13,147,046
2022-10-17	0.047	0.048	0.045	0.045	0.045	5,614,845
2022-10-14	0.051	0.054	0.046	0.046	0.046	24,673,310

← NewerPage 17 of 22 · 1,265 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.