Ragnar Metals Limited (RAG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:54PM AEDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,745,683 |
| 11 Oct 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 1,615,216 |
| 10 Oct 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 498,249 |
| 09 Oct 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 139,000 |
| 08 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 07 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,000 |
| 04 Oct 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 367,703 |
| 03 Oct 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 758,600 |
| 02 Oct 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,501 |
| 01 Oct 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 700,000 |
| 30 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 38,259 |
| 27 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000,000 |
| 26 Sept 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 862,417 |
| 25 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 24 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 150,000 |
| 23 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 300,893 |
| 20 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 190,000 |
| 19 Sept 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 111,923 |
| 18 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 17 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 16 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 835,999 |
| 13 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 11 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 10 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 991,900 |
| 09 Sept 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 954,884 |
| 06 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 312,500 |
| 05 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 04 Sept 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 489,078 |
| 03 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 500,000 |
| 30 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 69,536 |
| 29 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 6,685 |
| 28 Aug 2024 | 0.0195 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 506,666 |
| 27 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 509,371 |
| 26 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,452,700 |
| 23 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 295,000 |
| 22 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 21 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
| 20 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 454,229 |
| 19 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 14 Aug 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,072,931 |
| 13 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,569 |
| 12 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 600,000 |
| 09 Aug 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 15,264 |
| 08 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 Aug 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 577,416 |
| 06 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,636,000 |
| 05 Aug 2024 | 0.0205 | 0.0205 | 0.0180 | 0.0190 | 0.0190 | 3,294,930 |
| 02 Aug 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 5,891,925 |
| 01 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000,000 |
| 31 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 30 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 855,678 |
| 29 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,002 |
| 26 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 9,333,198 |
| 25 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,497 |
| 22 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 July 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 481,000 |
| 17 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,501,430 |
| 16 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 475,563 |
| 15 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,116,210 |
| 11 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,580,454 |
| 10 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 776,734 |
| 09 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 793,737 |
| 05 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 04 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 03 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,777 |
| 02 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 01 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 753,218 |
| 27 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 830,024 |
| 26 June 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,453,796 |
| 25 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,054,345 |
| 24 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,888,574 |
| 20 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,500,429 |
| 19 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 124,620 |
| 18 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 80,000 |
| 17 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 900,000 |
| 14 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 961,436 |
| 13 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,761,642 |
| 12 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 11 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 602,500 |
| 07 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 680,000 |
| 06 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 48,276 |
| 05 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 04 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,899,913 |
| 03 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 302,778 |
| 31 May 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | 260,802 |
| 30 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
| 29 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,095,517 |
| 28 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 27 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 306,751 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.