Revolver Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.011	0.011	0.010	0.010	0.062	180,411
2024-06-12	0.011	0.011	0.011	0.011	0.070	0
2024-06-11	0.011	0.011	0.011	0.011	0.070	265,000
2024-06-07	0.012	0.012	0.012	0.012	0.077	12,295
2024-06-06	0.012	0.012	0.012	0.012	0.075	10,000
2024-06-05	0.012	0.012	0.012	0.012	0.075	0
2024-06-04	0.012	0.012	0.012	0.012	0.075	155,136
2024-06-03	0.012	0.012	0.012	0.012	0.077	0
2024-05-31	0.012	0.012	0.012	0.012	0.077	13,694
2024-05-30	0.012	0.012	0.012	0.012	0.075	0
2024-05-29	0.012	0.012	0.012	0.012	0.075	116,950
2024-05-28	0.012	0.012	0.012	0.012	0.077	150,000
2024-05-27	0.012	0.012	0.012	0.012	0.077	20,000
2024-05-24	0.013	0.013	0.012	0.012	0.077	128,842
2024-05-23	0.013	0.013	0.013	0.013	0.083	0
2024-05-22	0.013	0.013	0.013	0.013	0.083	218,289
2024-05-21	0.014	0.014	0.013	0.013	0.087	153,270
2024-05-20	0.014	0.014	0.014	0.014	0.088	140,000
2024-05-17	0.013	0.014	0.013	0.014	0.093	817,967
2024-05-16	0.012	0.013	0.012	0.013	0.081	164,882
2024-05-15	0.010	0.012	0.010	0.012	0.075	327,935
2024-05-14	0.011	0.011	0.011	0.011	0.069	573,512
2024-05-13	0.011	0.011	0.011	0.011	0.070	254,841
2024-05-10	0.012	0.012	0.012	0.012	0.075	118,995
2024-05-09	0.012	0.012	0.012	0.012	0.076	8,600
2024-05-08	0.013	0.013	0.013	0.013	0.082	2,963
2024-05-07	0.012	0.013	0.012	0.012	0.080	423,377
2024-05-06	0.013	0.013	0.012	0.013	0.084	497,409
2024-05-03	0.015	0.015	0.012	0.012	0.080	979,267
2024-05-02	0.013	0.015	0.013	0.015	0.096	622,455
2024-05-01	0.011	0.012	0.011	0.012	0.080	227,857
2024-04-30	0.011	0.011	0.011	0.011	0.069	76,000
2024-04-29	0.009	0.010	0.009	0.010	0.065	1,025,000
2024-04-26	0.009	0.009	0.009	0.009	0.060	343,281
2024-04-24	0.008	0.009	0.008	0.009	0.056	587,678
2024-04-23	0.009	0.009	0.008	0.008	0.053	184,741
2024-04-22	0.008	0.008	0.008	0.008	0.053	0
2024-04-19	0.008	0.008	0.008	0.008	0.053	300,000
2024-04-18	0.008	0.008	0.008	0.008	0.054	11,111
2024-04-17	0.009	0.009	0.008	0.008	0.053	529,029
2024-04-16	0.009	0.009	0.009	0.009	0.055	66,278
2024-04-15	0.009	0.009	0.009	0.009	0.059	222,325
2024-04-12	0.009	0.009	0.009	0.009	0.060	258,090
2024-04-11	0.009	0.009	0.009	0.009	0.055	0
2024-04-10	0.009	0.009	0.009	0.009	0.055	0
2024-04-09	0.009	0.009	0.009	0.009	0.055	0
2024-04-08	0.009	0.009	0.009	0.009	0.055	275,478
2024-04-05	0.009	0.009	0.009	0.009	0.056	163,964
2024-04-04	0.009	0.009	0.009	0.009	0.058	234,990
2024-04-03	0.009	0.009	0.009	0.009	0.060	73,571
2024-04-02	0.009	0.009	0.009	0.009	0.055	90,751
2024-03-28	0.009	0.009	0.008	0.009	0.055	778,497
2024-03-27	0.009	0.009	0.009	0.009	0.055	389,383
2024-03-26	0.009	0.009	0.009	0.009	0.055	388,510
2024-03-25	0.009	0.009	0.009	0.009	0.058	344,800
2024-03-22	0.009	0.009	0.009	0.009	0.059	13,290
2024-03-21	0.009	0.009	0.009	0.009	0.061	366,536
2024-03-20	0.009	0.009	0.009	0.009	0.060	344,300
2024-03-19	0.009	0.009	0.009	0.009	0.058	79,310
2024-03-18	0.009	0.009	0.009	0.009	0.056	174,567

← NewerPage 11 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.