Ragnar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.020	0.020	0.020	0.020	0.020	0
2025-08-15	0.020	0.020	0.020	0.020	0.020	0
2025-08-14	0.019	0.020	0.019	0.020	0.020	530,859
2025-08-13	0.018	0.018	0.018	0.018	0.018	1,209,596
2025-08-12	0.018	0.018	0.018	0.018	0.018	0
2025-08-11	0.018	0.018	0.018	0.018	0.018	40,000
2025-08-08	0.018	0.019	0.018	0.018	0.018	340,384
2025-08-07	0.019	0.019	0.019	0.019	0.019	0
2025-08-06	0.018	0.019	0.018	0.019	0.019	55,000
2025-08-05	0.018	0.019	0.018	0.019	0.019	231,069
2025-08-04	0.019	0.019	0.019	0.019	0.019	51,003
2025-08-01	0.019	0.019	0.019	0.019	0.019	1,505,805
2025-07-31	0.019	0.020	0.019	0.020	0.020	597,157
2025-07-30	0.020	0.020	0.020	0.020	0.020	496,002
2025-07-29	0.020	0.020	0.019	0.020	0.020	1,044,082
2025-07-28	0.020	0.020	0.020	0.020	0.020	52,631
2025-07-25	0.020	0.020	0.020	0.020	0.020	200,000
2025-07-24	0.020	0.020	0.020	0.020	0.020	0
2025-07-23	0.020	0.020	0.020	0.020	0.020	122,000
2025-07-22	0.020	0.020	0.020	0.020	0.020	3,434,477
2025-07-21	0.020	0.020	0.020	0.020	0.020	89,000
2025-07-18	0.020	0.020	0.020	0.020	0.020	0
2025-07-17	0.020	0.020	0.020	0.020	0.020	621
2025-07-16	0.020	0.021	0.020	0.021	0.021	1,644,393
2025-07-15	0.020	0.020	0.019	0.019	0.019	787,741
2025-07-14	0.019	0.019	0.019	0.019	0.019	0
2025-07-11	0.019	0.019	0.019	0.019	0.019	0
2025-07-10	0.019	0.019	0.019	0.019	0.019	500,000
2025-07-09	0.020	0.020	0.019	0.019	0.019	212,489
2025-07-08	0.021	0.021	0.021	0.021	0.021	25,011
2025-07-07	0.021	0.021	0.021	0.021	0.021	250,000
2025-07-04	0.019	0.021	0.019	0.021	0.021	127,917
2025-07-03	0.020	0.020	0.020	0.020	0.020	0
2025-07-02	0.020	0.020	0.020	0.020	0.020	0
2025-07-01	0.020	0.020	0.020	0.020	0.020	0
2025-06-30	0.020	0.020	0.020	0.020	0.020	200,282
2025-06-27	0.021	0.021	0.021	0.021	0.021	300,000
2025-06-26	0.019	0.021	0.019	0.021	0.021	90,127
2025-06-25	0.020	0.021	0.019	0.019	0.019	531,901
2025-06-24	0.022	0.022	0.022	0.022	0.022	0
2025-06-23	0.022	0.022	0.022	0.022	0.022	0
2025-06-20	0.022	0.022	0.022	0.022	0.022	0
2025-06-19	0.022	0.022	0.022	0.022	0.022	125,000
2025-06-18	0.020	0.020	0.020	0.020	0.020	12,500
2025-06-17	0.023	0.023	0.023	0.023	0.023	0
2025-06-16	0.023	0.023	0.023	0.023	0.023	0
2025-06-13	0.021	0.023	0.021	0.023	0.023	475,573
2025-06-12	0.020	0.020	0.020	0.020	0.020	60,000
2025-06-11	0.020	0.021	0.020	0.021	0.021	827,000
2025-06-10	0.021	0.021	0.021	0.021	0.021	135,000
2025-06-06	0.020	0.020	0.019	0.019	0.019	876,250
2025-06-05	0.024	0.024	0.021	0.021	0.021	1,115,068
2025-06-04	0.022	0.024	0.022	0.024	0.024	251,153
2025-06-03	0.021	0.022	0.020	0.020	0.020	167,129
2025-06-02	0.020	0.020	0.019	0.019	0.019	511,873
2025-05-30	0.019	0.020	0.019	0.020	0.020	916,176
2025-05-29	0.018	0.018	0.018	0.018	0.018	0
2025-05-28	0.018	0.018	0.018	0.018	0.018	0
2025-05-27	0.018	0.018	0.018	0.018	0.018	0
2025-05-26	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 6 of 22 · 1,270 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.