Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.017	0.017	0.012	0.013	0.013	11,743,381
2025-02-24	0.018	0.019	0.018	0.019	0.019	1,351,424
2025-02-21	0.019	0.019	0.018	0.018	0.018	735,871
2025-02-20	0.017	0.018	0.017	0.018	0.018	1,763,884
2025-02-19	0.017	0.018	0.017	0.017	0.017	1,153,972
2025-02-18	0.018	0.018	0.018	0.018	0.018	869,046
2025-02-17	0.018	0.018	0.018	0.018	0.018	1,088,180
2025-02-14	0.018	0.018	0.017	0.017	0.017	1,965,001
2025-02-13	0.019	0.019	0.018	0.019	0.019	2,384,639
2025-02-12	0.018	0.020	0.018	0.020	0.020	8,461,661
2025-02-11	0.013	0.018	0.013	0.017	0.017	11,363,974
2025-02-10	0.013	0.014	0.013	0.013	0.013	5,413,379
2025-02-07	0.011	0.012	0.011	0.012	0.012	2,309,419
2025-02-06	0.011	0.011	0.011	0.011	0.011	810,989
2025-02-05	0.011	0.011	0.011	0.011	0.011	27,712
2025-02-04	0.011	0.011	0.011	0.011	0.011	100,000
2025-02-03	0.011	0.012	0.011	0.011	0.011	5,056,879
2025-01-31	0.012	0.012	0.012	0.012	0.012	2,729,935
2025-01-30	0.011	0.012	0.011	0.011	0.011	170,637
2025-01-29	0.011	0.011	0.011	0.011	0.011	2,208,630
2025-01-28	0.011	0.011	0.011	0.011	0.011	41,246
2025-01-24	0.011	0.011	0.011	0.011	0.011	60,000
2025-01-23	0.011	0.011	0.011	0.011	0.011	0
2025-01-22	0.011	0.012	0.011	0.011	0.011	370,106
2025-01-21	0.011	0.011	0.011	0.011	0.011	439,777
2025-01-20	0.011	0.011	0.011	0.011	0.011	536,429
2025-01-17	0.011	0.011	0.011	0.011	0.011	0
2025-01-16	0.011	0.011	0.011	0.011	0.011	846,612
2025-01-15	0.011	0.011	0.011	0.011	0.011	1,579,003
2025-01-14	0.012	0.012	0.012	0.012	0.012	50,000
2025-01-13	0.011	0.012	0.011	0.012	0.012	392,267
2025-01-10	0.011	0.011	0.011	0.011	0.011	107,537
2025-01-09	0.011	0.012	0.011	0.011	0.011	353,394
2025-01-08	0.012	0.012	0.011	0.011	0.011	901,293
2025-01-07	0.011	0.011	0.011	0.011	0.011	265,000
2025-01-06	0.011	0.012	0.011	0.011	0.011	414,622
2025-01-03	0.011	0.012	0.011	0.012	0.012	418,291
2025-01-02	0.011	0.012	0.011	0.012	0.012	650,524
2024-12-31	0.011	0.011	0.011	0.011	0.011	326,650
2024-12-30	0.011	0.012	0.011	0.012	0.012	1,133,594
2024-12-27	0.012	0.012	0.012	0.012	0.012	5,000
2024-12-24	0.011	0.012	0.011	0.012	0.012	33,000
2024-12-23	0.011	0.012	0.011	0.012	0.012	724,705
2024-12-20	0.011	0.011	0.011	0.011	0.011	790,865
2024-12-19	0.012	0.012	0.011	0.012	0.012	3,161,160
2024-12-18	0.012	0.012	0.011	0.012	0.012	103,759
2024-12-17	0.011	0.012	0.011	0.012	0.012	4,125,503
2024-12-16	0.012	0.012	0.012	0.012	0.012	250,000
2024-12-13	0.012	0.012	0.012	0.012	0.012	936,533
2024-12-12	0.011	0.012	0.011	0.012	0.012	1,188,826
2024-12-11	0.012	0.012	0.011	0.012	0.012	213,411
2024-12-10	0.012	0.012	0.011	0.011	0.011	205,428
2024-12-09	0.011	0.012	0.011	0.011	0.011	417,070
2024-12-06	0.012	0.012	0.011	0.011	0.011	2,511,817
2024-12-05	0.013	0.013	0.012	0.012	0.012	2,735,549
2024-12-04	0.013	0.013	0.013	0.013	0.013	475,846
2024-12-03	0.012	0.013	0.012	0.012	0.012	7,228,508
2024-12-02	0.012	0.012	0.011	0.011	0.011	2,023,193
2024-11-29	0.011	0.012	0.011	0.012	0.012	8,035,040
2024-11-28	0.011	0.012	0.011	0.011	0.011	2,170,622

← NewerPage 8 of 22 · 1,265 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.