Renegade Exploration Limited (RNX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:42PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 2,097,993 |
| 25 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 676,199 |
| 24 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,092,629 |
| 23 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,491 |
| 22 July 2024 | 0.0090 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 2,659,287 |
| 19 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,181,183 |
| 18 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 7,127,194 |
| 17 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 31,250 |
| 16 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,397,487 |
| 15 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 511,112 |
| 12 July 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,463,934 |
| 11 July 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 17,921,494 |
| 10 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,023,380 |
| 09 July 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 4,456,307 |
| 08 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,254,400 |
| 05 July 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 690,703 |
| 04 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,656,508 |
| 03 July 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 25,480,225 |
| 02 July 2024 | 0.0150 | 0.0150 | 0.0090 | 0.0090 | 0.0090 | 49,925,144 |
| 01 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,287,485 |
| 28 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,797,114 |
| 27 June 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 8,215,196 |
| 26 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,717,906 |
| 25 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 7,861,541 |
| 24 June 2024 | 0.0170 | 0.0170 | 0.0130 | 0.0140 | 0.0140 | 19,751,863 |
| 21 June 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 7,666,466 |
| 20 June 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 12,446,012 |
| 19 June 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 11,991,459 |
| 18 June 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 8,275,666 |
| 17 June 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,742,790 |
| 14 June 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 9,587,901 |
| 13 June 2024 | 0.0170 | 0.0185 | 0.0170 | 0.0185 | 0.0185 | 3,301,289 |
| 12 June 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 9,842,745 |
| 11 June 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 2,933,094 |
| 07 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,237,463 |
| 06 June 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,448,178 |
| 05 June 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 8,951,268 |
| 04 June 2024 | 0.0220 | 0.0230 | 0.0190 | 0.0210 | 0.0210 | 23,975,160 |
| 03 June 2024 | 0.0230 | 0.0235 | 0.0220 | 0.0220 | 0.0220 | 14,210,124 |
| 31 May 2024 | 0.0220 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | 32,095,221 |
| 30 May 2024 | 0.0200 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 16,929,040 |
| 29 May 2024 | 0.0220 | 0.0220 | 0.0195 | 0.0200 | 0.0200 | 12,566,520 |
| 28 May 2024 | 0.0210 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 5,705,627 |
| 27 May 2024 | 0.0210 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 12,246,042 |
| 24 May 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 9,106,563 |
| 23 May 2024 | 0.0190 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 11,790,655 |
| 22 May 2024 | 0.0210 | 0.0215 | 0.0190 | 0.0200 | 0.0200 | 28,530,124 |
| 21 May 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 30,448,055 |
| 20 May 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 34,801,596 |
| 17 May 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 33,719,149 |
| 16 May 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 40,570,035 |
| 15 May 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 17,989,826 |
| 14 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 14,124,299 |
| 13 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,561,669 |
| 10 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 10,077,614 |
| 09 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 10,363,889 |
| 08 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 13,982,478 |
| 07 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 5,538,556 |
| 06 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 9,120,988 |
| 03 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 13,664,637 |
| 02 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,207,419 |
| 01 May 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,312,936 |
| 30 Apr 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 10,839,239 |
| 29 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,936,999 |
| 26 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 751,616 |
| 24 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 6,905,557 |
| 23 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 4,293,998 |
| 18 Apr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 5,857,537 |
| 17 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 565,531 |
| 16 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,521,469 |
| 15 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,428,494 |
| 12 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,585,042 |
| 11 Apr 2024 | 0.0080 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 12,092,190 |
| 10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 211,796 |
| 09 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 902,960 |
| 08 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 05 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 453,000 |
| 04 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 57,900 |
| 03 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 119,137 |
| 02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
| 28 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 60,000 |
| 27 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,400,000 |
| 26 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,750,000 |
| 25 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 416,500 |
| 22 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 143,106 |
| 21 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 750,000 |
| 19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 45,355 |
| 18 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 14 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 13 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 11 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,211,724 |
| 08 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500,000 |
| 07 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,232,950 |
| 06 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,096,028 |
| 05 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| *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.