Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.007	0.007	0.007	0.007	0.013	0
2024-11-27	0.007	0.007	0.007	0.007	0.013	0
2024-11-26	0.007	0.007	0.007	0.007	0.013	806,000
2024-11-25	0.007	0.008	0.007	0.007	0.014	174,074
2024-11-22	0.008	0.008	0.008	0.008	0.015	234,000
2024-11-21	0.008	0.008	0.008	0.008	0.016	398,898
2024-11-20	0.008	0.008	0.008	0.008	0.016	0
2024-11-19	0.008	0.008	0.008	0.008	0.016	0
2024-11-18	0.008	0.008	0.008	0.008	0.016	0
2024-11-15	0.008	0.009	0.008	0.008	0.016	513,368
2024-11-14	0.009	0.009	0.008	0.008	0.016	832,315
2024-11-13	0.009	0.009	0.009	0.009	0.018	74,333
2024-11-12	0.010	0.010	0.010	0.010	0.019	98,751
2024-11-11	0.010	0.010	0.010	0.010	0.020	0
2024-11-08	0.010	0.010	0.010	0.010	0.020	235,000
2024-11-07	0.010	0.010	0.010	0.010	0.019	577,229
2024-11-06	0.010	0.010	0.010	0.010	0.019	641,988
2024-11-05	0.010	0.010	0.010	0.010	0.019	335,411
2024-11-04	0.010	0.010	0.010	0.010	0.019	30,000
2024-11-01	0.010	0.010	0.010	0.010	0.019	0
2024-10-31	0.010	0.010	0.010	0.010	0.019	741,551
2024-10-30	0.011	0.011	0.010	0.010	0.020	1,345,545
2024-10-29	0.011	0.011	0.010	0.010	0.020	2,634,350
2024-10-28	0.011	0.012	0.011	0.011	0.022	1,625,900
2024-10-25	0.011	0.011	0.010	0.011	0.021	2,958,115
2024-10-24	0.012	0.013	0.011	0.011	0.022	3,104,786
2024-10-23	0.013	0.020	0.012	0.013	0.025	26,292,018
2024-10-22	0.011	0.011	0.011	0.011	0.021	204,001
2024-10-21	0.011	0.012	0.011	0.011	0.021	311,838
2024-10-18	0.011	0.011	0.011	0.011	0.021	1,036,770
2024-10-17	0.012	0.013	0.011	0.011	0.022	85,559
2024-10-16	0.012	0.012	0.012	0.012	0.023	250,000
2024-10-15	0.011	0.011	0.011	0.011	0.022	0
2024-10-14	0.011	0.011	0.011	0.011	0.022	112,118
2024-10-11	0.011	0.011	0.011	0.011	0.021	16,000
2024-10-10	0.011	0.011	0.010	0.010	0.020	710,855
2024-10-09	0.012	0.012	0.012	0.012	0.023	0
2024-10-08	0.012	0.012	0.012	0.012	0.023	483,158
2024-10-07	0.012	0.012	0.012	0.012	0.023	151,166
2024-10-04	0.012	0.012	0.012	0.012	0.023	52,631
2024-10-03	0.011	0.012	0.011	0.012	0.023	105,662
2024-10-02	0.010	0.010	0.010	0.010	0.020	0
2024-10-01	0.010	0.010	0.009	0.010	0.020	841,810
2024-09-30	0.010	0.011	0.010	0.010	0.020	224,134
2024-09-27	0.009	0.009	0.009	0.009	0.018	27,000
2024-09-26	0.009	0.009	0.009	0.009	0.018	124,031
2024-09-25	0.010	0.010	0.010	0.010	0.019	786,460
2024-09-24	0.010	0.010	0.009	0.010	0.019	4,478,615
2024-09-23	0.012	0.012	0.010	0.010	0.019	1,577,958
2024-09-20	0.012	0.012	0.012	0.012	0.023	150,586
2024-09-19	0.014	0.014	0.012	0.012	0.024	195,889
2024-09-18	0.014	0.014	0.014	0.014	0.027	145,535
2024-09-17	0.012	0.013	0.012	0.013	0.026	207,535
2024-09-16	0.014	0.014	0.014	0.014	0.027	0
2024-09-13	0.014	0.014	0.014	0.014	0.027	370
2024-09-12	0.014	0.014	0.014	0.014	0.027	370,000
2024-09-11	0.014	0.014	0.014	0.014	0.028	225,557
2024-09-10	0.015	0.015	0.014	0.014	0.028	184,601
2024-09-09	0.015	0.015	0.015	0.015	0.030	158,784
2024-09-06	0.014	0.015	0.014	0.015	0.029	536,392

← NewerPage 9 of 22 · 1,264 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.