Australia markets open in 9 hours 1 minute

Red Metal Limited (RDM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.14000.0000 (0.00%)
At close: 02:34PM AEST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20240.14000.15000.14000.14000.1400142,960
12 June 20240.14500.14500.14000.14000.1400140,090
11 June 20240.15500.15500.14500.15000.1500225,745
07 June 20240.16500.16500.15500.15500.1550179,993
06 June 20240.16500.16500.16500.16500.165012,000
05 June 20240.17000.17000.16500.16500.1650129,584
04 June 20240.17500.18000.16500.17000.1700176,000
03 June 20240.17000.18000.16500.17000.1700524,104
31 May 20240.15500.16500.15500.16500.1650165,323
30 May 20240.16000.16500.15500.16500.1650123,346
29 May 20240.17000.17000.17000.17000.170010,963
28 May 20240.15750.16500.15750.16500.165055,060
27 May 20240.16000.16000.15500.15750.1575218,861
24 May 20240.15750.16000.15750.16000.1600121,326
23 May 20240.16000.16000.15500.15500.155072,403
22 May 20240.17000.17000.16000.16500.1650178,136
21 May 20240.18000.18000.17000.17000.1700209,248
20 May 20240.17000.18500.17000.18500.1850362,295
17 May 20240.16000.17500.16000.16500.1650154,268
16 May 20240.15500.16000.15500.16000.160097,498
15 May 20240.16000.16000.15500.15500.155034,659
14 May 20240.15000.15000.15000.15000.150021,259
13 May 20240.15000.15000.15000.15000.150010,000
10 May 20240.15500.16000.15000.15000.1500285,553
09 May 20240.16000.16000.15000.15500.1550133,221
08 May 20240.15500.16000.15000.15500.155084,877
07 May 20240.15000.15500.15000.15500.1550105,069
06 May 20240.14500.15000.14500.15000.1500216,501
03 May 20240.15500.16000.14000.14500.1450536,048
02 May 20240.16500.16500.16000.16000.160090,073
01 May 20240.16500.17000.16500.16500.165029,648
30 Apr 20240.15750.16500.15750.16500.1650136,274
29 Apr 20240.15500.16000.15500.16000.1600289,409
26 Apr 20240.16000.16000.16000.16000.160025,123
24 Apr 20240.16500.16500.16000.16000.160035,900
23 Apr 20240.16000.16500.16000.16500.16504,266
22 Apr 20240.16000.16000.16000.16000.1600169,846
19 Apr 20240.17000.17000.16000.16500.1650160,140
18 Apr 20240.17500.17500.17000.17000.170079,538
17 Apr 2024------
16 Apr 20240.16500.16500.15500.15500.155099,721
15 Apr 20240.16000.16000.15500.15500.1550190,006
12 Apr 20240.15500.16000.15000.16000.1600313,422
11 Apr 20240.15500.16500.15500.16000.160078,820
10 Apr 20240.16000.16500.16000.16000.1600110,296
09 Apr 20240.16000.17000.16000.16500.1650148,178
08 Apr 20240.16000.16500.15500.16000.1600142,329
05 Apr 20240.16500.16500.16000.16000.1600113,034
04 Apr 20240.16000.17500.16000.17000.1700258,176
03 Apr 20240.16000.16000.16000.16000.160037,621
02 Apr 20240.15500.15500.15500.15500.15508,200
28 Mar 20240.16000.16000.15000.16000.1600455,219
27 Mar 20240.16500.16500.16000.16500.1650147,842
26 Mar 20240.16000.17000.16000.17000.1700293,753
25 Mar 20240.16000.16000.16000.16000.160077,416
22 Mar 20240.17000.17000.16000.16500.1650156,762
21 Mar 20240.18000.18000.16500.17000.1700631,305
20 Mar 20240.17500.17500.17000.17500.1750147,521
19 Mar 20240.19000.19500.17500.17500.1750367,112
18 Mar 20240.17500.19000.17500.18500.1850483,612
15 Mar 20240.17500.18500.17500.18000.1800240,013
14 Mar 20240.17000.17500.16500.17500.1750404,192
13 Mar 20240.16500.17500.16250.17500.1750581,058
12 Mar 20240.16000.16000.15500.16000.160088,522
11 Mar 20240.16500.16500.16000.16000.1600199,452
08 Mar 20240.16500.16500.16000.16000.1600143,115
07 Mar 20240.16000.16500.15750.16000.1600438,629
06 Mar 20240.16000.16500.15500.16000.1600114,427
05 Mar 20240.16500.16500.16000.16500.1650327,034
04 Mar 20240.15000.17000.14500.16500.1650682,496
01 Mar 20240.15000.15000.14500.14500.145083,718
29 Feb 20240.15500.15500.14500.15500.15501,066,978
28 Feb 20240.16000.16000.14500.16000.16001,410,536
27 Feb 20240.18500.20000.16000.16000.16002,421,142
26 Feb 20240.19000.20000.17500.18250.18251,365,541
23 Feb 20240.19500.19500.18000.18500.1850926,482
22 Feb 20240.19500.20500.19000.19500.1950473,886
21 Feb 20240.21000.21000.19500.19500.1950424,665
20 Feb 20240.22000.22000.20000.20500.2050956,022
19 Feb 20240.18500.23000.18500.21500.21504,912,253
16 Feb 20240.17000.17500.16500.17500.1750639,604
15 Feb 20240.18500.18500.17000.17000.17001,966,640
14 Feb 20240.17000.19500.16500.19000.19001,567,190
13 Feb 20240.17000.18500.17000.17500.1750563,590
12 Feb 20240.17000.19000.16500.16500.16501,784,784
09 Feb 20240.18500.18500.17000.17500.1750685,205
08 Feb 20240.18500.20000.18000.18000.18002,293,422
07 Feb 20240.16000.18000.15500.17500.17501,095,404
06 Feb 20240.16500.18000.14500.15000.15002,643,126
05 Feb 20240.14500.18500.14500.18000.18003,640,774
02 Feb 20240.13500.13500.13000.13000.13002,007,907
01 Feb 20240.11500.14000.11000.13000.13005,576,662
31 Jan 20240.09900.09900.09600.09700.0970116,832
30 Jan 20240.09700.09800.09700.09800.098045,200
29 Jan 2024------
25 Jan 2024------
24 Jan 20240.09900.09900.09500.09500.0950194,408
23 Jan 20240.09700.09800.09700.09700.097034,500
22 Jan 20240.09700.09700.09500.09700.0970177,331
19 Jan 20240.09900.09900.09500.09700.0970121,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...