Australia markets closed

Red Metal Limited (RDM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0810-0.0010 (-1.22%)
At close: 10:06AM AEDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.08100.08100.08000.08000.080056,180
07 Dec 20230.08300.08500.08100.08200.082044,585
06 Dec 20230.08400.08500.08400.08500.085035,124
05 Dec 2023------
04 Dec 20230.08600.08900.08500.08500.0850225,373
01 Dec 20230.08600.08600.08600.08600.0860100,688
30 Nov 20230.08200.08500.08200.08500.085024,720
29 Nov 20230.08400.08600.08400.08400.084044,191
28 Nov 20230.08600.08600.08300.08300.083032,000
27 Nov 20230.08600.08600.08600.08600.08607,000
24 Nov 20230.08600.08600.08600.08600.086025,216
23 Nov 20230.08600.08600.08600.08600.086084,284
22 Nov 20230.08700.08700.08500.08500.0850205,689
21 Nov 20230.08700.09000.08500.09000.0900315,152
20 Nov 20230.08300.08300.06700.06700.067067,445
17 Nov 20230.08100.08200.08100.08200.082093,407
16 Nov 2023------
15 Nov 20230.08000.08200.08000.08000.0800157,633
14 Nov 20230.08100.08100.08000.08000.080076,554
13 Nov 20230.08400.08400.08400.08400.08402,864
10 Nov 20230.08000.08300.08000.08300.083036,146
09 Nov 20230.08400.08400.08300.08300.083057,816
08 Nov 20230.08400.08400.08400.08400.084043,884
07 Nov 2023------
06 Nov 20230.08450.08450.08450.08450.084598,858
03 Nov 20230.08400.08500.08300.08300.0830281,215
02 Nov 20230.08400.08450.08400.08400.084068,790
01 Nov 20230.08300.08300.08300.08300.083046,544
31 Oct 20230.08300.08300.08300.08300.083045,326
30 Oct 20230.08000.08200.08000.08200.082048,326
27 Oct 20230.08200.08200.08100.08100.081088,000
26 Oct 20230.08300.08400.08300.08400.0840102,933
25 Oct 20230.08200.08200.08200.08200.082053,408
24 Oct 20230.08100.08600.08100.08600.0860344,798
23 Oct 20230.08200.08300.08200.08300.08307,165
20 Oct 2023------
19 Oct 20230.08400.08400.08000.08000.0800139,765
18 Oct 20230.08450.08450.08450.08450.0845-
17 Oct 2023------
16 Oct 20230.08300.08400.08300.08400.084028,400
13 Oct 2023------
12 Oct 2023------
11 Oct 2023------
10 Oct 20230.08100.08400.08100.08300.0830124,392
09 Oct 20230.08300.08300.08200.08200.082068,288
06 Oct 20230.08000.08200.08000.08200.082079,169
05 Oct 20230.08100.08100.08100.08100.081022,000
04 Oct 2023------
03 Oct 20230.08300.08300.08300.08300.083022,000
02 Oct 20230.08000.08300.08000.08300.0830127,108
29 Sept 2023------
28 Sept 20230.08100.08800.08100.08100.0810322,250
27 Sept 2023------
26 Sept 20230.08300.09000.08200.08300.0830255,244
25 Sept 20230.08300.08400.08300.08300.083079,000
22 Sept 20230.08600.08600.08600.08600.086031,528
21 Sept 20230.09000.09000.09000.09000.09007,222
20 Sept 20230.09200.09200.09100.09100.0910103,620
19 Sept 20230.09200.09300.09200.09300.093071,999
18 Sept 20230.09500.09500.09500.09500.09509,999
15 Sept 20230.09040.09140.08840.08940.0894346,551
14 Sept 2023------
13 Sept 2023------
12 Sept 2023------
11 Sept 20230.11000.11000.10000.10000.1000132,811
08 Sept 20230.10500.10500.10500.10500.1050140
07 Sept 20230.10500.10500.10500.10500.105018,095
06 Sept 20230.10500.10500.10000.10000.100066,000
05 Sept 20230.11000.11500.11000.11500.115051,180
04 Sept 20230.10500.12000.10000.10500.105044,251
01 Sept 20230.11000.11000.10500.10500.105055,500
31 Aug 20230.11500.11500.10000.10000.1000141,414
30 Aug 20230.11000.12500.11000.12500.125059,602
29 Aug 20230.11500.11500.10500.10500.1050267,423
28 Aug 20230.12000.12000.11000.11000.1100215,381
25 Aug 20230.13000.13500.12000.12000.1200276,530
24 Aug 20230.12000.14500.10000.13000.1300727,704
23 Aug 20230.10000.12000.09500.09500.0950299,238
22 Aug 20230.09000.12000.09000.10000.1000184,292
21 Aug 20230.09000.09000.08100.08500.0850357,994
18 Aug 20230.07700.07700.07200.07200.072035,598
17 Aug 2023------
16 Aug 20230.07700.07700.07700.07700.07706,296
15 Aug 2023------
14 Aug 20230.07600.07600.07600.07600.076030,660
11 Aug 20230.07900.07900.07900.07900.079013,671
10 Aug 2023------
09 Aug 2023------
08 Aug 2023------
07 Aug 2023------
04 Aug 20230.08100.08100.08100.08100.08109,064
03 Aug 20230.08000.08000.08000.08000.0800140
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.07200.07200.07200.07200.0720250
27 July 2023------
26 July 2023------
25 July 2023------
24 July 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...