Revolver Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.009	0.009	0.009	0.009	0.060	299,999
2024-03-14	0.010	0.010	0.009	0.009	0.060	280,040
2024-03-13	0.009	0.010	0.009	0.010	0.062	297,916
2024-03-12	0.010	0.010	0.009	0.009	0.061	807,698
2024-03-11	0.010	0.010	0.009	0.009	0.058	344,882
2024-03-08	0.011	0.011	0.010	0.010	0.064	415,950
2024-03-07	0.011	0.011	0.011	0.011	0.074	0
2024-03-06	0.011	0.011	0.011	0.011	0.074	122,000
2024-03-05	0.011	0.012	0.011	0.011	0.074	182,647
2024-03-04	0.011	0.011	0.011	0.011	0.074	15,881
2024-03-01	0.011	0.011	0.011	0.011	0.074	0
2024-02-29	0.011	0.011	0.011	0.011	0.074	0
2024-02-28	0.011	0.011	0.011	0.011	0.074	13,207
2024-02-27	0.011	0.011	0.011	0.011	0.074	0
2024-02-26	0.011	0.011	0.011	0.011	0.074	71,392
2024-02-23	0.011	0.012	0.011	0.011	0.071	416,845
2024-02-22	0.011	0.011	0.011	0.011	0.069	19,718
2024-02-21	0.010	0.011	0.010	0.011	0.069	54,782
2024-02-20	0.010	0.010	0.010	0.010	0.067	0
2024-02-19	0.010	0.011	0.010	0.010	0.067	24,432
2024-02-16	0.010	0.010	0.010	0.010	0.066	18,441
2024-02-15	0.011	0.011	0.011	0.011	0.069	18,200
2024-02-14	0.011	0.011	0.010	0.010	0.062	98,640
2024-02-13	0.009	0.009	0.009	0.009	0.060	79,846
2024-02-12	0.011	0.011	0.011	0.011	0.070	0
2024-02-09	0.011	0.011	0.011	0.011	0.070	0
2024-02-08	0.011	0.011	0.011	0.011	0.070	234,174
2024-02-07	0.013	0.013	0.011	0.011	0.073	379,858
2024-02-06	0.013	0.013	0.013	0.013	0.086	7,166
2024-02-05	0.013	0.013	0.013	0.013	0.087	0
2024-02-02	0.013	0.013	0.013	0.013	0.087	31,819
2024-02-01	0.012	0.012	0.012	0.012	0.080	0
2024-01-31	0.014	0.014	0.012	0.012	0.080	425,995
2024-01-30	0.014	0.014	0.014	0.014	0.090	199,779
2024-01-29	0.014	0.014	0.014	0.014	0.091	119,908
2024-01-25	0.014	0.014	0.014	0.014	0.091	33,810
2024-01-24	0.015	0.015	0.014	0.014	0.090	22,357
2024-01-23	0.015	0.015	0.015	0.015	0.099	10,556
2024-01-22	0.015	0.015	0.015	0.015	0.095	0
2024-01-19	0.014	0.015	0.014	0.015	0.095	93,208
2024-01-18	0.015	0.015	0.015	0.015	0.099	0
2024-01-17	0.015	0.015	0.015	0.015	0.099	0
2024-01-16	0.015	0.015	0.015	0.015	0.099	0
2024-01-15	0.015	0.015	0.015	0.015	0.099	100,898
2024-01-12	0.015	0.015	0.015	0.015	0.099	0
2024-01-11	0.015	0.015	0.015	0.015	0.099	0
2024-01-10	0.015	0.015	0.015	0.015	0.099	7,500
2024-01-09	0.015	0.015	0.015	0.015	0.095	10,526
2024-01-08	0.015	0.015	0.015	0.015	0.095	0
2024-01-05	0.015	0.018	0.015	0.015	0.095	150,000
2024-01-04	0.015	0.015	0.015	0.015	0.095	165,053
2024-01-03	0.015	0.015	0.015	0.015	0.095	3,105
2024-01-02	0.015	0.015	0.015	0.015	0.099	0
2023-12-29	0.014	0.015	0.014	0.015	0.099	102,668
2023-12-28	0.014	0.014	0.014	0.014	0.090	104,433
2023-12-27	0.013	0.013	0.013	0.013	0.085	5,899
2023-12-22	0.014	0.014	0.014	0.014	0.090	10,000
2023-12-21	0.014	0.014	0.014	0.014	0.089	46,944
2023-12-20	0.013	0.013	0.013	0.013	0.085	96,458
2023-12-19	0.014	0.014	0.014	0.014	0.088	2,500

← NewerPage 12 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.