Riversgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.023	0.023	0.020	0.022	0.020	1,911,702
2022-01-25	0.020	0.021	0.020	0.021	0.019	1,309,228
2022-01-24	0.020	0.020	0.019	0.019	0.017	172,308
2022-01-21	0.020	0.021	0.020	0.020	0.018	1,103,679
2022-01-20	0.020	0.022	0.019	0.019	0.017	1,117,435
2022-01-19	0.020	0.020	0.020	0.020	0.018	369,571
2022-01-18	0.020	0.020	0.020	0.020	0.018	81,672
2022-01-17	0.021	0.021	0.019	0.019	0.017	2,246,709
2022-01-14	0.021	0.021	0.020	0.020	0.018	304,028
2022-01-13	0.019	0.021	0.018	0.019	0.017	2,997,656
2022-01-12	0.020	0.020	0.020	0.020	0.018	2,187,133
2022-01-11	0.019	0.024	0.019	0.019	0.017	12,844,167
2022-01-10	0.018	0.018	0.018	0.018	0.016	5,824
2022-01-07	0.018	0.018	0.018	0.018	0.016	0
2022-01-06	0.019	0.019	0.016	0.018	0.016	596,946
2022-01-05	0.017	0.018	0.017	0.018	0.016	784,945
2022-01-04	0.017	0.017	0.016	0.016	0.015	74,933
2021-12-31	0.017	0.017	0.017	0.017	0.015	11,036
2021-12-30	0.017	0.017	0.016	0.016	0.015	259,364
2021-12-29	0.017	0.017	0.017	0.017	0.015	61,033
2021-12-24	0.016	0.016	0.016	0.016	0.015	13,244
2021-12-23	0.016	0.016	0.016	0.016	0.015	165,126
2021-12-22	0.015	0.016	0.015	0.016	0.015	11,367
2021-12-21	0.016	0.016	0.016	0.016	0.015	519,181
2021-12-20	0.017	0.017	0.016	0.016	0.015	825,099
2021-12-17	0.017	0.017	0.017	0.017	0.015	489,585
2021-12-16	0.019	0.019	0.017	0.018	0.016	328,400
2021-12-15	0.020	0.020	0.018	0.018	0.016	2,355,667
2021-12-14	0.020	0.020	0.020	0.020	0.018	0
2021-12-13	0.020	0.020	0.020	0.020	0.018	84,960
2021-12-10	0.020	0.020	0.020	0.020	0.018	317,976
2021-12-09	0.019	0.020	0.019	0.019	0.017	262,532
2021-12-08	0.020	0.020	0.020	0.020	0.018	0
2021-12-07	0.020	0.020	0.020	0.020	0.018	408,732
2021-12-06	0.020	0.020	0.019	0.019	0.017	152,805
2021-12-03	0.020	0.020	0.019	0.019	0.017	191,488
2021-12-02	0.020	0.020	0.019	0.019	0.017	275,919
2021-12-01	0.020	0.020	0.020	0.020	0.018	3,739
2021-11-30	0.020	0.020	0.020	0.020	0.018	659,526
2021-11-29	0.020	0.020	0.020	0.020	0.018	851,673
2021-11-26	0.020	0.020	0.020	0.020	0.018	0
2021-11-25	0.020	0.020	0.020	0.020	0.018	110,367
2021-11-24	0.021	0.021	0.020	0.020	0.018	458,695
2021-11-23	0.021	0.021	0.021	0.021	0.019	372,945
2021-11-22	0.021	0.021	0.021	0.021	0.019	186,310
2021-11-19	0.020	0.020	0.020	0.020	0.018	133,078
2021-11-18	0.022	0.022	0.020	0.021	0.019	759,080
2021-11-17	0.022	0.022	0.022	0.022	0.020	0
2021-11-16	0.021	0.022	0.021	0.022	0.020	199,690
2021-11-15	0.021	0.021	0.021	0.021	0.019	247,269
2021-11-12	0.023	0.023	0.021	0.022	0.020	417,074
2021-11-11	0.022	0.022	0.022	0.022	0.020	50,166
2021-11-10	0.023	0.023	0.020	0.022	0.020	836,298
2021-11-09	0.020	0.022	0.020	0.022	0.020	996,755
2021-11-08	0.019	0.022	0.019	0.020	0.018	795,485
2021-11-05	0.021	0.021	0.018	0.019	0.017	9,135,988
2021-11-04	0.022	0.022	0.022	0.022	0.020	0
2021-11-03	0.022	0.022	0.022	0.022	0.020	0
2021-11-02	0.022	0.022	0.022	0.022	0.020	0
2021-11-01	0.022	0.023	0.022	0.022	0.020	955,300

← NewerPage 21 of 22 · 1,272 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.