RTG Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.035	0.035	0.035	0.035	0.035	96,715
2023-12-14	0.032	0.036	0.032	0.033	0.033	602,832
2023-12-13	0.027	0.027	0.027	0.027	0.027	0
2023-12-12	0.027	0.027	0.027	0.027	0.027	0
2023-12-11	0.027	0.027	0.027	0.027	0.027	0
2023-12-08	0.027	0.027	0.027	0.027	0.027	0
2023-12-07	0.027	0.027	0.027	0.027	0.027	0
2023-12-06	0.028	0.028	0.027	0.027	0.027	228,000
2023-12-05	0.028	0.028	0.028	0.028	0.028	100,000
2023-12-04	0.026	0.026	0.026	0.026	0.026	0
2023-12-01	0.027	0.027	0.026	0.026	0.026	37,000
2023-11-30	0.029	0.029	0.027	0.027	0.027	358,333
2023-11-29	0.025	0.025	0.025	0.025	0.025	0
2023-11-28	0.025	0.025	0.025	0.025	0.025	0
2023-11-27	0.025	0.025	0.025	0.025	0.025	0
2023-11-24	0.025	0.025	0.025	0.025	0.025	0
2023-11-23	0.025	0.025	0.025	0.025	0.025	0
2023-11-22	0.025	0.025	0.025	0.025	0.025	0
2023-11-21	0.025	0.025	0.025	0.025	0.025	0
2023-11-20	0.026	0.026	0.025	0.025	0.025	353,970
2023-11-17	0.026	0.026	0.026	0.026	0.026	80,000
2023-11-16	0.026	0.026	0.026	0.026	0.026	0
2023-11-15	0.026	0.026	0.026	0.026	0.026	0
2023-11-14	0.026	0.026	0.026	0.026	0.026	0
2023-11-13	0.026	0.026	0.026	0.026	0.026	0
2023-11-10	0.026	0.026	0.026	0.026	0.026	0
2023-11-09	0.027	0.027	0.026	0.026	0.026	140,000
2023-11-08	0.026	0.027	0.026	0.027	0.027	469,524
2023-11-07	0.027	0.027	0.027	0.027	0.027	0
2023-11-06	0.028	0.028	0.027	0.027	0.027	197,646
2023-11-03	0.029	0.029	0.029	0.029	0.029	0
2023-11-02	0.028	0.029	0.028	0.029	0.029	70,575
2023-11-01	0.027	0.027	0.027	0.027	0.027	0
2023-10-31	0.028	0.028	0.027	0.027	0.027	266,307
2023-10-30	0.029	0.029	0.029	0.029	0.029	0
2023-10-27	0.029	0.029	0.029	0.029	0.029	0
2023-10-26	0.028	0.030	0.028	0.029	0.029	67,179
2023-10-25	0.028	0.028	0.028	0.028	0.028	50,000
2023-10-24	0.029	0.029	0.029	0.029	0.029	0
2023-10-23	0.030	0.030	0.027	0.029	0.029	732,445
2023-10-20	0.029	0.029	0.027	0.027	0.027	277,325
2023-10-19	0.029	0.029	0.027	0.027	0.027	309,996
2023-10-18	0.030	0.033	0.028	0.029	0.029	1,078,188
2023-10-17	0.030	0.031	0.028	0.029	0.029	1,853,225
2023-10-16	0.034	0.034	0.029	0.031	0.031	762,965
2023-10-13	0.036	0.036	0.035	0.035	0.035	27,300
2023-10-12	0.035	0.036	0.035	0.036	0.036	230,000
2023-10-11	0.035	0.035	0.035	0.035	0.035	68,032
2023-10-10	0.033	0.036	0.032	0.033	0.033	269,877
2023-10-09	0.035	0.035	0.035	0.035	0.035	25,000
2023-10-06	0.031	0.031	0.031	0.031	0.031	0
2023-10-05	0.031	0.031	0.031	0.031	0.031	0
2023-10-04	0.031	0.031	0.031	0.031	0.031	4,849
2023-10-03	0.035	0.035	0.035	0.035	0.035	0
2023-10-02	0.035	0.035	0.035	0.035	0.035	0
2023-09-29	0.035	0.035	0.035	0.035	0.035	0
2023-09-28	0.035	0.035	0.035	0.035	0.035	183,832
2023-09-27	0.035	0.035	0.033	0.033	0.033	113,500
2023-09-26	0.033	0.033	0.033	0.033	0.033	0
2023-09-25	0.033	0.033	0.033	0.033	0.033	988

← NewerPage 13 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.