Reward Minerals Ltd (RWD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:00PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 105,147 |
| 03 Oct 2024 | 0.0650 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 352,463 |
| 02 Oct 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 184,573 |
| 01 Oct 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 30 Sept 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,000 |
| 27 Sept 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 26 Sept 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 25 Sept 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
| 24 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 19 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 71,000 |
| 17 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 16 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| 13 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,200 |
| 10 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| 09 Sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 7,298 |
| 06 Sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 05 Sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 04 Sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 03 Sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 20,000 |
| 02 Sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 30 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 28 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 276,608 |
| 27 Aug 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 303,110 |
| 26 Aug 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 95,101 |
| 23 Aug 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 40,199 |
| 22 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| 19 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,000 |
| 16 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
| 14 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 13 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 12 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 09 Aug 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 114,350 |
| 08 Aug 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 07 Aug 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 06 Aug 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 100,012 |
| 05 Aug 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 02 Aug 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 104,665 |
| 01 Aug 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 59,117 |
| 31 July 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 159,883 |
| 30 July 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 262,069 |
| 29 July 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 23,874 |
| 26 July 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 56,176 |
| 25 July 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 24 July 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 313,794 |
| 23 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 19 July 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 25,000 |
| 18 July 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 17 July 2024 | 0.0640 | 0.0640 | 0.0550 | 0.0570 | 0.0570 | 174,866 |
| 16 July 2024 | 0.0620 | 0.0650 | 0.0580 | 0.0640 | 0.0640 | 225,582 |
| 15 July 2024 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 45,412 |
| 12 July 2024 | 0.0500 | 0.0540 | 0.0450 | 0.0450 | 0.0450 | 203,588 |
| 11 July 2024 | 0.0370 | 0.0450 | 0.0370 | 0.0450 | 0.0450 | 99,994 |
| 10 July 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 51,764 |
| 09 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 08 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 87,569 |
| 05 July 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 224,048 |
| 04 July 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 03 July 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 02 July 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
| 01 July 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0230 | 0.0230 | 378,152 |
| 28 June 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,442,347 |
| 27 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 628,538 |
| 26 June 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 93,517 |
| 25 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 24 June 2024 | 0.0260 | 0.0330 | 0.0260 | 0.0320 | 0.0320 | 324,517 |
| 21 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 9,900 |
| 20 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 19 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 18 June 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 215,392 |
| 17 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 222,754 |
| 14 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 15,072 |
| 13 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 07 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 28,000 |
| 06 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 230,332 |
| 04 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 84,070 |
| 03 June 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 255,722 |
| 31 May 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 75,000 |
| 30 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 405,873 |
| 27 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 24 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,000 |
| 23 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 22 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 21 May 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 166,079 |
| 20 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 38,498 |
| 17 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 34,482 |
| *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.