Ragnar Metals Limited (RAG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:20PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 60,111 |
| 30 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,028,213 |
| 29 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 522,701 |
| 26 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 24 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 23 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 763,760 |
| 19 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 47,619 |
| 18 Apr 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 2,322,149 |
| 17 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 40,000 |
| 16 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 15 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 11 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 407,100 |
| 10 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 130,000 |
| 09 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,811,666 |
| 08 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 496,448 |
| 05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 48,433 |
| 04 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,000 |
| 02 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 154 |
| 28 Mar 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,213,501 |
| 27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,682 |
| 26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 25 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 319,999 |
| 22 Mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 250,000 |
| 21 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 57,403 |
| 20 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 228,191 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,800 |
| 15 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 507,427 |
| 14 Mar 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | 14,750 |
| 13 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 688,198 |
| 12 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 197,800 |
| 08 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 232 |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,486 |
| 06 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,298 |
| 05 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 554,315 |
| 04 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 824,742 |
| 01 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,332 |
| 29 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 113,563 |
| 28 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,256 |
| 27 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,773,547 |
| 23 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 351,533 |
| 22 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 692,863 |
| 20 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 413,215 |
| 19 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 22,304 |
| 16 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,901,593 |
| 15 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 |
| 14 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 168,333 |
| 13 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 547,000 |
| 12 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 389,100 |
| 08 Feb 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 07 Feb 2024 | 0.0210 | 0.0215 | 0.0210 | 0.0215 | 0.0215 | 400,734 |
| 06 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,978,186 |
| 05 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,000 |
| 02 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 512,388 |
| 01 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 31 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 764,148 |
| 30 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500,000 |
| 29 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 102,666 |
| 25 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 676,914 |
| 24 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 23 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 477,776 |
| 22 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 689,318 |
| 19 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,154,999 |
| 18 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,883,783 |
| 17 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 16 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 302,500 |
| 15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 400,000 |
| 12 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 108,000 |
| 11 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,422,227 |
| 10 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 36,140 |
| 09 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 935,629 |
| 08 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,833 |
| 04 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,250,000 |
| 03 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,705,233 |
| 29 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 400,000 |
| 28 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 27 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,043,285 |
| 22 Dec 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,395,407 |
| 21 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 884,591 |
| 20 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 6,407,634 |
| 19 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,679,999 |
| 18 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 87,483 |
| 15 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,000 |
| 14 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 15,766 |
| 13 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,166,879 |
| 12 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 11 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,199,872 |
| 07 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 66,028 |
| 06 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,000 |
| 05 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 113,256 |
| *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.