Rapid Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	0.013	0.013	0.012	0.012	0.145	31,619
2024-06-18	0.012	0.012	0.012	0.012	0.145	19,279
2024-06-17	0.013	0.013	0.013	0.013	0.156	1,928
2024-06-14	0.013	0.013	0.013	0.013	0.156	2,526
2024-06-13	0.013	0.013	0.013	0.013	0.156	2,269
2024-06-12	0.014	0.016	0.014	0.016	0.187	13,977
2024-06-11	0.016	0.016	0.014	0.016	0.187	6,662
2024-06-05	0.016	0.016	0.016	0.016	0.187	2,680
2024-05-31	0.017	0.017	0.017	0.017	0.208	438
2024-05-29	0.016	0.017	0.016	0.017	0.208	58,285
2024-05-28	0.018	0.019	0.017	0.017	0.208	139,196
2024-05-27	0.017	0.029	0.016	0.017	0.208	251,423
2024-05-24	0.011	0.011	0.011	0.011	0.135	4,820
2024-05-15	0.016	0.016	0.016	0.016	0.187	10,941
2024-04-18	0.017	0.017	0.017	0.017	0.208	5
2024-04-08	0.017	0.017	0.017	0.017	0.208	4,820
2024-04-05	0.014	0.014	0.014	0.014	0.166	19,279
2024-03-22	0.015	0.015	0.015	0.015	0.176	3,856
2024-03-20	0.014	0.014	0.014	0.014	0.166	964
2024-03-18	0.016	0.016	0.016	0.016	0.197	7,712
2024-03-12	0.016	0.016	0.015	0.016	0.197	2,140
2024-03-11	0.013	0.013	0.013	0.013	0.156	1,229
2024-03-05	0.016	0.016	0.016	0.016	0.187	16
2024-02-21	0.016	0.016	0.016	0.016	0.187	9,639
2024-02-19	0.017	0.017	0.016	0.016	0.197	25,984
2024-02-16	0.018	0.018	0.017	0.017	0.208	26,394
2024-02-14	0.021	0.021	0.021	0.021	0.249	1,814
2024-02-13	0.021	0.021	0.021	0.021	0.249	1,552
2024-02-07	0.021	0.021	0.021	0.021	0.249	595
2024-02-06	0.025	0.025	0.021	0.021	0.249	8,676
2024-02-05	0.025	0.025	0.025	0.025	0.301	291
2024-01-30	0.019	0.019	0.019	0.019	0.228	10,603
2024-01-24	0.019	0.019	0.019	0.019	0.228	2,202
2024-01-23	0.020	0.020	0.019	0.019	0.228	15,265
2024-01-19	0.022	0.022	0.019	0.019	0.228	9,639
2024-01-18	0.023	0.023	0.022	0.022	0.259	15,630
2024-01-17	0.020	0.020	0.020	0.020	0.239	9,639
2024-01-16	0.027	0.028	0.027	0.027	0.322	17,761
2024-01-15	0.022	0.022	0.022	0.022	0.259	8,194
2024-01-11	0.026	0.026	0.022	0.022	0.259	31,780
2024-01-10	0.026	0.026	0.026	0.026	0.311	1,109
2024-01-09	0.027	0.027	0.027	0.027	0.322	16,387
2024-01-08	0.026	0.026	0.026	0.026	0.311	964
2024-01-04	0.027	0.030	0.027	0.030	0.363	31,967
2024-01-02	0.029	0.032	0.029	0.032	0.384	23,061
2023-12-29	0.029	0.029	0.024	0.024	0.291	6,141
2023-12-27	0.033	0.033	0.033	0.033	0.394	4,313
2023-12-22	0.024	0.033	0.024	0.033	0.394	49,748
2023-12-18	0.026	0.026	0.026	0.026	0.311	3,213
2023-12-15	0.026	0.026	0.026	0.026	0.311	7,712
2023-12-14	0.026	0.026	0.026	0.026	0.311	3,133
2023-12-13	0.026	0.026	0.026	0.026	0.311	402
2023-12-12	0.027	0.029	0.026	0.026	0.311	15,122
2023-12-11	0.027	0.027	0.027	0.027	0.322	324
2023-12-07	0.026	0.029	0.026	0.029	0.342	1,419
2023-12-06	0.030	0.030	0.029	0.029	0.353	34,748
2023-12-05	0.033	0.033	0.033	0.033	0.394	482
2023-12-04	0.039	0.039	0.035	0.035	0.415	21,715
2023-12-01	0.040	0.040	0.037	0.039	0.467	13,103
2023-11-30	0.038	0.038	0.038	0.038	0.457	8,043

← NewerPage 9 of 15 · 872 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.