Renegade Exploration Limited (RNX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

-0.0020

(-9.09%)

As of 01:41PM AEST. Market open.

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	0.0210	0.0210	0.0190	0.0200	0.0200	21,927,500
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	-
04 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	282,234
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
23 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,100,000
22 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	428,285
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	524,422
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	161,468
16 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	59,000
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,935
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	91,829
08 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Feb 2024	0.0065	0.0070	0.0065	0.0070	0.0070	1,123,028
06 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,827
05 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
01 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	829,373
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	566,112
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	712,500
23 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	930,000
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,584,833
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	225,000
18 Jan 2024	0.0090	0.0100	0.0085	0.0090	0.0090	3,693,055
17 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	12,658,893
16 Jan 2024	0.0065	0.0070	0.0060	0.0070	0.0070	2,511,654
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
12 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,385,226
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,173,815
09 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	552,445
08 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	150,900
03 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	596,800
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	98,328
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,127.30+7.10(+0.09%)

ASX 2007,856.90+5.20(+0.07%)

AUD/USD0.6667-0.0003(-0.05%)

OIL79.06-0.20(-0.25%)

GOLD2,418.90-7.00(-0.29%)

Bitcoin AUD104,713.04-1,926.61(-1.81%)

Renegade Exploration Limited (RNX.AX)

ALL ORDS
8,127.30
+7.10(+0.09%)

ASX 200
7,856.90
+5.20(+0.07%)

AUD/USD
0.6667
-0.0003(-0.05%)

OIL
79.06
-0.20(-0.25%)

GOLD
2,418.90
-7.00(-0.29%)

Bitcoin AUD
104,713.04
-1,926.61(-1.81%)