Ragusa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-24	0.014	0.014	0.014	0.014	0.014	58,238
2025-06-19	0.015	0.015	0.015	0.015	0.015	100,666
2025-06-18	0.014	0.014	0.014	0.014	0.014	78,919
2025-06-17	0.015	0.015	0.014	0.014	0.014	215,999
2025-06-16	0.013	0.015	0.013	0.015	0.015	59,269
2025-06-13	0.013	0.013	0.013	0.013	0.013	20,000
2025-06-12	0.013	0.013	0.013	0.013	0.013	202,180
2025-06-11	0.014	0.014	0.013	0.013	0.013	351,938
2025-06-10	0.014	0.016	0.014	0.016	0.016	127,443
2025-06-06	0.014	0.014	0.014	0.014	0.014	106,084
2025-06-04	0.014	0.015	0.014	0.015	0.015	246,793
2025-06-03	0.014	0.014	0.014	0.014	0.014	38,676
2025-06-02	0.014	0.016	0.014	0.015	0.015	719,784
2025-05-30	0.014	0.014	0.014	0.014	0.014	6,331
2025-05-29	0.015	0.015	0.014	0.014	0.014	35,000
2025-05-26	0.015	0.015	0.015	0.015	0.015	55,443
2025-05-21	0.015	0.015	0.015	0.015	0.015	8,000
2025-05-20	0.017	0.017	0.017	0.017	0.017	50,000
2025-05-19	0.017	0.017	0.016	0.016	0.016	161,598
2025-05-16	0.017	0.017	0.017	0.017	0.017	56,780
2025-05-15	0.016	0.016	0.016	0.016	0.016	32,916
2025-05-13	0.017	0.017	0.017	0.017	0.017	225,678
2025-05-09	0.017	0.019	0.017	0.019	0.019	15,933
2025-05-08	0.019	0.020	0.019	0.020	0.020	44,491
2025-05-06	0.017	0.020	0.017	0.020	0.020	6,668
2025-05-05	0.021	0.021	0.016	0.020	0.020	16,282
2025-04-29	0.021	0.021	0.021	0.021	0.021	5,000
2025-04-28	0.017	0.021	0.016	0.021	0.021	223,616
2025-04-14	0.017	0.017	0.017	0.017	0.017	103,870
2025-04-10	0.018	0.020	0.017	0.017	0.017	478,291
2025-04-09	0.018	0.018	0.015	0.016	0.016	739,618
2025-04-03	0.023	0.023	0.023	0.023	0.023	3,548
2025-03-28	0.024	0.025	0.023	0.023	0.023	48,801
2025-03-26	0.021	0.021	0.019	0.020	0.020	90,000
2025-03-25	0.022	0.022	0.019	0.019	0.019	51,824
2025-03-14	0.020	0.021	0.020	0.021	0.021	350,001
2025-03-13	0.019	0.019	0.017	0.017	0.017	77,766
2025-03-12	0.020	0.020	0.019	0.019	0.019	47,148
2025-03-11	0.020	0.020	0.020	0.020	0.020	194,538
2025-03-07	0.025	0.025	0.025	0.025	0.025	40,670
2025-03-06	0.025	0.025	0.025	0.025	0.025	5,072
2025-03-05	0.022	0.026	0.022	0.026	0.026	237,115
2025-03-03	0.024	0.024	0.024	0.024	0.024	166,593
2025-02-28	0.021	0.024	0.021	0.024	0.024	260,584
2025-02-27	0.023	0.024	0.020	0.024	0.024	634,940
2025-02-26	0.024	0.025	0.023	0.023	0.023	660,473
2025-02-25	0.024	0.024	0.024	0.024	0.024	100,000
2025-02-24	0.024	0.025	0.024	0.025	0.025	97,200
2025-02-21	0.023	0.023	0.023	0.023	0.023	6,498
2025-02-20	0.023	0.023	0.023	0.023	0.023	71,688
2025-02-19	0.023	0.023	0.023	0.023	0.023	330,000
2025-02-18	0.025	0.025	0.023	0.023	0.023	2,222,727
2025-02-17	0.025	0.025	0.025	0.025	0.025	10,066
2025-02-14	0.024	0.025	0.024	0.025	0.025	211,300
2025-02-13	0.026	0.026	0.020	0.020	0.020	565,901
2025-02-12	0.021	0.026	0.020	0.025	0.025	851,545
2025-02-11	0.018	0.023	0.018	0.023	0.023	198,805
2025-02-10	0.016	0.016	0.016	0.016	0.016	173,887
2025-02-07	0.013	0.016	0.013	0.016	0.016	530,546
2025-02-06	0.013	0.013	0.013	0.013	0.013	117,332

← NewerPage 5 of 18 · 1,041 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.