RTG Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.021	0.021	0.021	0.021	0.021	17,500
2024-03-13	0.021	0.022	0.020	0.020	0.020	237,624
2024-03-12	0.021	0.021	0.021	0.021	0.021	0
2024-03-11	0.021	0.021	0.021	0.021	0.021	1,523
2024-03-08	0.022	0.023	0.021	0.021	0.021	149,294
2024-03-07	0.022	0.022	0.022	0.022	0.022	74,706
2024-03-06	0.020	0.020	0.020	0.020	0.020	286,334
2024-03-05	0.020	0.020	0.020	0.020	0.020	551,575
2024-03-04	0.021	0.022	0.020	0.020	0.020	1,241,667
2024-03-01	0.020	0.021	0.020	0.021	0.021	70,000
2024-02-29	0.019	0.019	0.019	0.019	0.019	451,730
2024-02-28	0.018	0.020	0.018	0.018	0.018	1,183,400
2024-02-27	0.018	0.018	0.018	0.018	0.018	49,000
2024-02-26	0.020	0.020	0.018	0.018	0.018	130,550
2024-02-23	0.020	0.020	0.020	0.020	0.020	15,000
2024-02-22	0.019	0.019	0.019	0.019	0.019	793,202
2024-02-21	0.020	0.020	0.020	0.020	0.020	503,250
2024-02-20	0.020	0.021	0.020	0.020	0.020	2,697,284
2024-02-19	0.020	0.020	0.020	0.020	0.020	280,000
2024-02-16	0.021	0.023	0.020	0.023	0.023	895,741
2024-02-15	0.022	0.022	0.020	0.020	0.020	1,408,910
2024-02-14	0.022	0.023	0.022	0.023	0.023	201,274
2024-02-13	0.023	0.023	0.023	0.023	0.023	0
2024-02-12	0.024	0.024	0.023	0.023	0.023	962,161
2024-02-09	0.023	0.023	0.023	0.023	0.023	175,948
2024-02-08	0.024	0.024	0.023	0.023	0.023	43,770
2024-02-07	0.023	0.023	0.023	0.023	0.023	150,001
2024-02-06	0.024	0.024	0.023	0.023	0.023	474,069
2024-02-05	0.024	0.024	0.024	0.024	0.024	18,105
2024-02-02	0.024	0.024	0.024	0.024	0.024	0
2024-02-01	0.025	0.025	0.024	0.024	0.024	688,619
2024-01-31	0.024	0.024	0.024	0.024	0.024	245,000
2024-01-30	0.025	0.025	0.024	0.024	0.024	179,493
2024-01-29	0.024	0.028	0.024	0.028	0.028	299,440
2024-01-25	0.024	0.024	0.024	0.024	0.024	730,203
2024-01-24	0.024	0.024	0.024	0.024	0.024	0
2024-01-23	0.025	0.027	0.024	0.024	0.024	1,650,036
2024-01-22	0.026	0.026	0.026	0.026	0.026	200,057
2024-01-19	0.026	0.026	0.026	0.026	0.026	0
2024-01-18	0.026	0.026	0.026	0.026	0.026	354,170
2024-01-17	0.028	0.028	0.028	0.028	0.028	100,000
2024-01-16	0.027	0.028	0.027	0.028	0.028	50,000
2024-01-15	0.027	0.027	0.027	0.027	0.027	218,464
2024-01-12	0.027	0.027	0.027	0.027	0.027	333,842
2024-01-11	0.028	0.028	0.027	0.027	0.027	821,425
2024-01-10	0.028	0.028	0.028	0.028	0.028	0
2024-01-09	0.029	0.029	0.028	0.028	0.028	41,805
2024-01-08	0.029	0.030	0.029	0.030	0.030	145,040
2024-01-05	0.030	0.031	0.029	0.029	0.029	301,339
2024-01-04	0.031	0.031	0.031	0.031	0.031	159
2024-01-03	0.030	0.031	0.030	0.031	0.031	306,837
2024-01-02	0.029	0.031	0.029	0.031	0.031	289,677
2023-12-29	0.030	0.031	0.030	0.030	0.030	4,033,414
2023-12-28	0.027	0.030	0.027	0.028	0.028	1,315,191
2023-12-27	0.027	0.027	0.027	0.027	0.027	196,385
2023-12-22	0.029	0.029	0.027	0.028	0.028	340,060
2023-12-21	0.030	0.030	0.029	0.029	0.029	72,375
2023-12-20	0.030	0.030	0.030	0.030	0.030	10,000
2023-12-19	0.030	0.030	0.030	0.030	0.030	65,000
2023-12-18	0.035	0.036	0.035	0.036	0.036	63,192

← NewerPage 12 of 22 · 1,270 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.