Raptor Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.018	0.018	0.018	0.018	0.018	693,894
2026-10-20	0.019	0.019	0.017	0.017	0.017	675,191
2026-10-19	0.018	0.018	0.016	0.018	0.018	1,636,815
2026-10-16	0.017	0.017	0.017	0.017	0.017	1,199,197
2026-10-15	0.015	0.015	0.015	0.015	0.015	4,965,544
2026-10-14	0.017	0.017	0.016	0.016	0.016	531,984
2026-10-13	0.017	0.017	0.016	0.016	0.016	1,825,597
2026-10-12	0.019	0.019	0.019	0.019	0.019	200,000
2026-10-09	0.020	0.020	0.019	0.019	0.019	429,500
2026-10-08	0.020	0.020	0.019	0.019	0.019	335,893
2026-10-07	0.019	0.019	0.019	0.019	0.019	416,930
2026-10-06	0.020	0.020	0.020	0.020	0.020	27,917
2026-10-05	0.020	0.021	0.019	0.020	0.020	905,393
2026-10-02	0.022	0.022	0.020	0.020	0.020	662,863
2026-10-01	0.020	0.022	0.020	0.022	0.022	867,253
2026-09-30	0.022	0.022	0.022	0.022	0.022	290,227
2026-09-29	0.022	0.022	0.021	0.022	0.022	1,246,718
2026-09-28	0.023	0.023	0.022	0.022	0.022	293,478
2026-09-25	0.023	0.023	0.022	0.022	0.022	964,427
2026-09-24	0.024	0.025	0.024	0.025	0.025	2,356,905
2026-09-23	0.024	0.025	0.024	0.025	0.025	364,083
2026-09-22	0.022	0.024	0.022	0.023	0.023	528,905
2026-09-21	0.023	0.023	0.022	0.022	0.022	371,922
2026-09-18	0.023	0.023	0.023	0.023	0.023	0
2026-09-17	0.025	0.025	0.023	0.023	0.023	2,530,450
2026-09-16	0.027	0.027	0.027	0.027	0.027	494,642
2026-09-15	0.028	0.028	0.027	0.027	0.027	944,896
2026-09-14	0.029	0.030	0.028	0.028	0.028	289,067
2026-09-11	0.028	0.028	0.028	0.028	0.028	124,094
2026-09-10	0.029	0.029	0.028	0.028	0.028	1,535,300
2026-09-09	0.027	0.027	0.027	0.027	0.027	29,015
2026-09-08	0.028	0.029	0.028	0.029	0.029	329,853
2026-09-07	0.030	0.030	0.028	0.029	0.029	519,970
2026-09-04	0.028	0.030	0.028	0.030	0.030	461,392
2026-09-03	0.024	0.028	0.023	0.028	0.028	1,096,852
2026-09-02	0.023	0.023	0.020	0.020	0.020	479,623
2026-09-01	0.023	0.023	0.023	0.023	0.023	40,352
2026-08-31	0.024	0.024	0.023	0.023	0.023	308,602
2026-08-28	0.025	0.025	0.024	0.024	0.024	344,415
2026-08-27	0.025	0.025	0.025	0.025	0.025	2,048,428
2026-08-26	0.026	0.028	0.025	0.026	0.026	566,083
2026-08-25	0.025	0.026	0.025	0.026	0.026	242,695
2026-08-24	0.025	0.027	0.024	0.027	0.027	958,000
2026-08-21	0.025	0.027	0.025	0.027	0.027	631,102
2026-08-20	0.025	0.025	0.025	0.025	0.025	389,453
2026-08-19	0.026	0.028	0.026	0.026	0.026	826,877
2026-08-18	0.027	0.028	0.025	0.025	0.025	2,531,436
2026-08-17	0.026	0.026	0.025	0.025	0.025	181,695
2026-08-14	0.027	0.027	0.025	0.026	0.026	1,951,118
2026-08-13	0.026	0.026	0.026	0.026	0.026	714,363
2026-08-12	0.026	0.026	0.023	0.026	0.026	641,836
2026-08-11	0.029	0.029	0.026	0.026	0.026	488,311
2026-08-10	0.028	0.028	0.027	0.027	0.027	326,053
2026-08-07	0.030	0.030	0.030	0.030	0.030	43,804
2026-08-06	0.031	0.033	0.030	0.031	0.031	564,347
2026-08-05	0.032	0.033	0.031	0.033	0.033	462,499
2026-08-04	0.028	0.031	0.028	0.029	0.029	1,355,256
2026-08-03	0.027	0.027	0.027	0.027	0.027	73,947
2026-07-31	0.028	0.028	0.028	0.028	0.028	0
2026-07-30	0.028	0.028	0.028	0.028	0.028	0

Page 1 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.