Revolver Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.013	0.013	0.013	0.013	0.085	15,000
2023-12-15	0.014	0.014	0.014	0.014	0.090	12,000
2023-12-14	0.015	0.015	0.013	0.013	0.085	218,425
2023-12-13	0.013	0.015	0.013	0.015	0.094	61,579
2023-12-12	0.014	0.014	0.014	0.014	0.090	74,902
2023-12-11	0.014	0.015	0.014	0.014	0.093	29,451
2023-12-08	0.015	0.015	0.014	0.014	0.090	237,576
2023-12-07	0.014	0.015	0.014	0.015	0.094	75,077
2023-12-06	0.014	0.015	0.014	0.015	0.100	147,869
2023-12-05	0.015	0.015	0.015	0.015	0.099	60,765
2023-12-04	0.015	0.015	0.015	0.015	0.100	65,929
2023-12-01	0.017	0.017	0.015	0.015	0.100	52,066
2023-11-30	0.016	0.017	0.015	0.017	0.110	30,757
2023-11-29	0.019	0.019	0.019	0.019	0.120	0
2023-11-28	0.019	0.019	0.019	0.019	0.120	0
2023-11-27	0.019	0.019	0.019	0.019	0.120	0
2023-11-24	0.016	0.019	0.015	0.019	0.120	99,316
2023-11-23	0.016	0.016	0.016	0.016	0.105	16,148
2023-11-22	0.018	0.018	0.016	0.016	0.105	203,342
2023-11-21	0.017	0.017	0.017	0.017	0.110	5,615
2023-11-20	0.016	0.016	0.016	0.016	0.105	0
2023-11-17	0.019	0.019	0.016	0.016	0.105	14,082
2023-11-16	0.017	0.017	0.017	0.017	0.110	27,250
2023-11-15	0.018	0.018	0.018	0.018	0.115	18,481
2023-11-14	0.019	0.019	0.019	0.019	0.120	25,000
2023-11-13	0.018	0.018	0.018	0.018	0.115	0
2023-11-10	0.019	0.019	0.018	0.018	0.115	5,500
2023-11-09	0.019	0.019	0.019	0.019	0.125	11,563
2023-11-08	0.018	0.019	0.018	0.019	0.125	107,661
2023-11-07	0.019	0.019	0.018	0.018	0.115	3,934
2023-11-06	0.019	0.019	0.019	0.019	0.120	50,000
2023-11-03	0.019	0.019	0.018	0.018	0.115	22,431
2023-11-02	0.019	0.019	0.019	0.019	0.120	169,760
2023-11-01	0.018	0.019	0.018	0.019	0.120	89,039
2023-10-31	0.016	0.017	0.016	0.017	0.110	37,640
2023-10-30	0.019	0.019	0.016	0.016	0.105	158,301
2023-10-27	0.019	0.019	0.019	0.019	0.125	0
2023-10-26	0.018	0.019	0.018	0.019	0.125	17,373
2023-10-25	0.015	0.022	0.015	0.019	0.125	251,296
2023-10-24	0.015	0.015	0.015	0.015	0.095	31,550
2023-10-23	0.013	0.015	0.013	0.015	0.095	606,597
2023-10-20	0.013	0.013	0.013	0.013	0.085	42,548
2023-10-19	0.013	0.013	0.013	0.013	0.085	146,649
2023-10-18	0.013	0.013	0.013	0.013	0.085	270,006
2023-10-17	0.014	0.014	0.013	0.013	0.086	371,052
2023-10-16	0.015	0.015	0.014	0.014	0.090	57,718
2023-10-13	0.014	0.014	0.014	0.014	0.090	64,962
2023-10-12	0.015	0.015	0.015	0.015	0.095	218,228
2023-10-11	0.015	0.015	0.015	0.015	0.095	1,224
2023-10-10	0.015	0.015	0.015	0.015	0.099	76,259
2023-10-09	0.016	0.016	0.015	0.015	0.097	320,442
2023-10-06	0.016	0.016	0.016	0.016	0.105	8,408
2023-10-05	0.017	0.017	0.017	0.017	0.110	26,353
2023-10-04	0.015	0.015	0.015	0.015	0.100	15,000
2023-10-03	0.015	0.015	0.015	0.015	0.100	234,868
2023-10-02	0.015	0.015	0.015	0.015	0.100	9,253
2023-09-29	0.015	0.015	0.014	0.015	0.095	177,809
2023-09-28	0.016	0.016	0.015	0.015	0.100	105,982
2023-09-27	0.016	0.017	0.015	0.016	0.105	300,731
2023-09-26	0.017	0.017	0.015	0.015	0.100	395,900

← NewerPage 13 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.