RDM.XA - Red Metal Limited
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 46,200 |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 25,240 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 53,311 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 7,050 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 01 May 2023 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 125,100 |
| 28 Apr 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,963 |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 5,000 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 98,663 |
| 20 Apr 2023 | 0.0860 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 34,654 |
| 19 Apr 2023 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | - |
| 18 Apr 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 2,526 |
| 17 Apr 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 120 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 0.0800 | 0.0840 | 0.0800 | 0.0840 | 0.0840 | 14,040 |
| 12 Apr 2023 | 0.0710 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 129,906 |
| 11 Apr 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 9,860 |
| 06 Apr 2023 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 34,210 |
| 05 Apr 2023 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 28,461 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 0.0730 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 120,039 |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 36,862 |
| 20 Mar 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 91,000 |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,715 |
| 14 Mar 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 45,067 |
| 13 Mar 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 17,391 |
| 10 Mar 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 10,442 |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 69,642 |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 46,206 |
| 01 Mar 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 29,700 |
| 28 Feb 2023 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 8,400 |
| 27 Feb 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 56,784 |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 20,000 |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 45,500 |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 230 |
| 09 Feb 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,494 |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,001 |
| 06 Feb 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 30,556 |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 9,590 |
| 01 Feb 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 31 Jan 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 2,978 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 21,333 |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,874 |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 25,068 |
| 16 Jan 2023 | 0.0760 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 72,187 |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | 0.0810 | 0.0810 | 0.0750 | 0.0790 | 0.0790 | 134,047 |
| 11 Jan 2023 | 0.0800 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 64,789 |
| 10 Jan 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 12,500 |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.