Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.053	0.055	0.047	0.051	0.051	5,967,078
2026-02-05	0.059	0.059	0.053	0.053	0.053	2,061,185
2026-02-04	0.060	0.062	0.056	0.059	0.059	6,469,547
2026-02-03	0.053	0.060	0.053	0.060	0.060	3,706,513
2026-02-02	0.058	0.061	0.055	0.057	0.057	3,534,237
2026-01-30	0.058	0.065	0.058	0.062	0.062	7,985,294
2026-01-29	0.056	0.058	0.051	0.056	0.056	6,141,134
2026-01-28	0.052	0.059	0.049	0.055	0.055	5,382,411
2026-01-27	0.052	0.054	0.048	0.048	0.048	9,879,847
2026-01-23	0.048	0.055	0.047	0.053	0.053	17,268,417
2026-01-22	0.045	0.047	0.045	0.045	0.045	1,582,912
2026-01-21	0.047	0.047	0.044	0.045	0.045	2,129,983
2026-01-20	0.045	0.047	0.043	0.047	0.047	6,061,140
2026-01-19	0.046	0.047	0.044	0.045	0.045	9,355,748
2026-01-16	0.042	0.046	0.041	0.045	0.045	13,311,893
2026-01-15	0.045	0.045	0.040	0.041	0.041	21,655,020
2026-01-14	0.038	0.044	0.038	0.043	0.043	15,109,832
2026-01-13	0.041	0.044	0.038	0.041	0.041	30,969,936
2026-01-12	0.032	0.050	0.032	0.040	0.040	47,117,285
2026-01-09	0.025	0.033	0.025	0.031	0.031	44,203,399
2026-01-08	0.010	0.010	0.010	0.010	0.010	0
2026-01-07	0.010	0.010	0.010	0.010	0.010	0
2026-01-06	0.010	0.010	0.010	0.010	0.010	0
2026-01-05	0.010	0.010	0.010	0.010	0.010	0
2026-01-02	0.010	0.010	0.010	0.010	0.010	0
2025-12-31	0.010	0.010	0.010	0.010	0.010	0
2025-12-30	0.010	0.010	0.010	0.010	0.010	0
2025-12-29	0.010	0.010	0.010	0.010	0.010	0
2025-12-24	0.010	0.010	0.010	0.010	0.010	0
2025-12-23	0.010	0.010	0.010	0.010	0.010	0
2025-12-22	0.010	0.010	0.010	0.010	0.010	0
2025-12-19	0.010	0.010	0.010	0.010	0.010	0
2025-12-18	0.010	0.010	0.010	0.010	0.010	0
2025-12-17	0.010	0.010	0.010	0.010	0.010	0
2025-12-16	0.010	0.010	0.010	0.010	0.010	0
2025-12-15	0.010	0.010	0.010	0.010	0.010	0
2025-12-12	0.010	0.010	0.010	0.010	0.010	0
2025-12-11	0.010	0.010	0.010	0.010	0.010	0
2025-12-10	0.010	0.010	0.010	0.010	0.010	0
2025-12-09	0.010	0.010	0.010	0.010	0.010	0
2025-12-08	0.010	0.010	0.010	0.010	0.010	0
2025-12-05	0.010	0.010	0.010	0.010	0.010	0
2025-12-04	0.010	0.010	0.010	0.010	0.010	0
2025-12-03	0.010	0.010	0.010	0.010	0.010	0
2025-12-02	0.010	0.010	0.010	0.010	0.010	0
2025-12-01	0.010	0.010	0.010	0.010	0.010	0
2025-11-28	0.010	0.010	0.010	0.010	0.010	0
2025-11-27	0.010	0.010	0.010	0.010	0.010	0
2025-11-26	0.009	0.009	0.009	0.009	0.009	0
2025-11-25	0.009	0.009	0.009	0.009	0.009	0
2025-11-24	0.009	0.009	0.009	0.009	0.009	0
2025-11-21	0.009	0.009	0.009	0.009	0.009	0
2025-11-20	0.009	0.009	0.009	0.009	0.009	0
2025-11-19	0.009	0.009	0.009	0.009	0.009	0
2025-11-18	0.009	0.009	0.009	0.009	0.009	0
2025-11-17	0.009	0.009	0.009	0.009	0.009	0
2025-11-14	0.009	0.009	0.009	0.009	0.009	0
2025-11-13	0.009	0.009	0.009	0.009	0.009	0
2025-11-12	0.009	0.009	0.009	0.009	0.009	0
2025-11-11	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 4 of 22 · 1,263 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.