Renascor Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.290	0.320	0.285	0.310	0.310	25,423,804
2022-04-22	0.310	0.310	0.310	0.310	0.310	0
2022-04-21	0.310	0.310	0.310	0.310	0.310	0
2022-04-20	0.320	0.325	0.310	0.310	0.310	6,127,769
2022-04-19	0.315	0.330	0.310	0.320	0.320	8,847,318
2022-04-14	0.315	0.320	0.295	0.310	0.310	8,473,457
2022-04-13	0.295	0.320	0.293	0.310	0.310	9,472,260
2022-04-12	0.305	0.305	0.285	0.290	0.290	11,441,458
2022-04-11	0.330	0.330	0.305	0.305	0.305	7,108,321
2022-04-08	0.310	0.320	0.300	0.315	0.315	8,450,258
2022-04-07	0.315	0.320	0.295	0.300	0.300	11,865,682
2022-04-06	0.320	0.330	0.305	0.320	0.320	11,503,336
2022-04-05	0.355	0.355	0.320	0.325	0.325	30,611,777
2022-04-04	0.300	0.360	0.300	0.350	0.350	35,185,638
2022-04-01	0.295	0.315	0.295	0.310	0.310	9,722,907
2022-03-31	0.290	0.300	0.290	0.300	0.300	8,140,845
2022-03-30	0.285	0.295	0.280	0.285	0.285	8,817,348
2022-03-29	0.280	0.290	0.275	0.280	0.280	7,429,968
2022-03-28	0.295	0.300	0.275	0.280	0.280	20,739,495
2022-03-25	0.320	0.320	0.290	0.295	0.295	18,273,491
2022-03-24	0.325	0.335	0.305	0.310	0.310	20,695,007
2022-03-23	0.330	0.335	0.315	0.325	0.325	15,622,482
2022-03-22	0.295	0.335	0.290	0.330	0.330	28,350,814
2022-03-21	0.305	0.305	0.285	0.290	0.290	9,560,650
2022-03-18	0.290	0.310	0.290	0.295	0.295	18,848,541
2022-03-17	0.275	0.295	0.275	0.285	0.285	13,916,184
2022-03-16	0.265	0.275	0.260	0.265	0.265	6,497,284
2022-03-15	0.265	0.265	0.250	0.260	0.260	9,681,615
2022-03-14	0.275	0.275	0.265	0.265	0.265	3,790,483
2022-03-11	0.275	0.285	0.268	0.270	0.270	5,117,125
2022-03-10	0.290	0.295	0.270	0.270	0.270	13,215,148
2022-03-09	0.255	0.285	0.255	0.280	0.280	14,118,751
2022-03-08	0.260	0.270	0.255	0.255	0.255	8,669,601
2022-03-07	0.280	0.285	0.263	0.265	0.265	11,490,098
2022-03-04	0.290	0.290	0.270	0.280	0.280	14,706,705
2022-03-03	0.290	0.305	0.275	0.285	0.285	18,950,708
2022-03-02	0.270	0.285	0.265	0.285	0.285	12,119,447
2022-03-01	0.250	0.285	0.250	0.270	0.270	23,438,342
2022-02-28	0.260	0.260	0.243	0.250	0.250	9,823,210
2022-02-25	0.255	0.270	0.245	0.250	0.250	13,839,170
2022-02-24	0.260	0.265	0.235	0.240	0.240	26,698,624
2022-02-23	0.240	0.275	0.230	0.270	0.270	28,812,272
2022-02-22	0.270	0.270	0.235	0.245	0.245	29,561,465
2022-02-21	0.275	0.275	0.265	0.275	0.275	8,454,959
2022-02-18	0.270	0.285	0.265	0.280	0.280	17,525,815
2022-02-17	0.305	0.305	0.280	0.280	0.280	16,909,021
2022-02-16	0.300	0.310	0.295	0.300	0.300	17,072,717
2022-02-15	0.285	0.295	0.265	0.285	0.285	34,751,167
2022-02-14	0.310	0.315	0.280	0.290	0.290	31,398,645
2022-02-11	0.320	0.340	0.310	0.320	0.320	14,330,421
2022-02-10	0.335	0.340	0.310	0.320	0.320	21,843,806
2022-02-09	0.350	0.380	0.325	0.325	0.325	60,715,892
2022-02-08	0.300	0.345	0.300	0.345	0.345	34,621,048
2022-02-07	0.315	0.325	0.295	0.300	0.300	39,548,520
2022-02-04	0.265	0.310	0.265	0.310	0.310	48,374,246
2022-02-03	0.290	0.295	0.270	0.270	0.270	26,271,643
2022-02-02	0.285	0.310	0.275	0.290	0.290	62,178,485
2022-02-01	0.225	0.245	0.220	0.240	0.240	19,174,224
2022-01-31	0.220	0.220	0.205	0.210	0.210	16,542,897
2022-01-28	0.210	0.220	0.200	0.210	0.210	20,863,882

← NewerPage 20 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.