ASX - Delayed Quote • AUD
Rand Mining Limited (RND.AX)
At close: April 26 at 2:13 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 2,524 |
| Apr 24, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 9,194 |
| Apr 23, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 7,166 |
| Apr 22, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 5,301 |
| Apr 19, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 2,290 |
| Apr 18, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 4,395 |
| Apr 17, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Apr 16, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 31,833 |
| Apr 15, 2024 | 1.5650 | 1.5650 | 1.5550 | 1.5550 | 1.5550 | 642 |
| Apr 12, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,929 |
| Apr 11, 2024 | 1.5700 | 1.5700 | 1.5550 | 1.5550 | 1.5550 | 4,750 |
| Apr 10, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4,973 |
| Apr 9, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 14,966 |
| Apr 8, 2024 | 1.5000 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 7,992 |
| Apr 5, 2024 | 1.4750 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 1,018 |
| Apr 4, 2024 | 1.4500 | 1.4750 | 1.4500 | 1.4750 | 1.4750 | 4,969 |
| Apr 3, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Apr 2, 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 22,648 |
| Mar 28, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,932 |
| Mar 27, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 26, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,303 |
| Mar 25, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Mar 22, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 90 |
| Mar 21, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 3,101 |
| Mar 20, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 72 |
| Mar 19, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 18, 2024 | 1.3650 | 1.3700 | 1.3650 | 1.3700 | 1.3700 | 21 |
| Mar 15, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 14, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| Mar 13, 2024 | 1.3450 | 1.3600 | 1.3450 | 1.3600 | 1.3600 | 1,501 |
| Mar 12, 2024 | 1.3450 | 1.3500 | 1.3450 | 1.3500 | 1.3500 | 1,588 |
| Mar 11, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 5,121 |
| Mar 8, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 7, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 6, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 5, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 4, 2024 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 350 |
| Mar 1, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 29, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 28, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4 |
| Feb 26, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| Feb 23, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| Feb 22, 2024 | 1.2700 | 1.3000 | 1.2050 | 1.2050 | 1.2050 | 3,089 |
| Feb 21, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Feb 20, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Feb 19, 2024 | 1.3250 | 1.3250 | 1.2700 | 1.2750 | 1.2750 | 3,002 |
| Feb 16, 2024 | 1.2750 | 1.3200 | 1.2750 | 1.3200 | 1.3200 | 1,649 |
| Feb 15, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Feb 14, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Feb 13, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Feb 12, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 65 |
| Feb 9, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 176 |
| Feb 8, 2024 | 1.3450 | 1.3450 | 1.2800 | 1.3050 | 1.3050 | 5,246 |
| Feb 7, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 6, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 5, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 2, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 1, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 31, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 30, 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 143 |
| Jan 29, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| Jan 25, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| Jan 24, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 4,429 |
| Jan 23, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 22, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,429 |
| Jan 19, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 4,255 |
| Jan 18, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,824 |
| Jan 17, 2024 | 1.3750 | 1.3750 | 1.3700 | 1.3700 | 1.3700 | 3,946 |
| Jan 16, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 15, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 12, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 10, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 9, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 8, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 5, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 4, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 3, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 2, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 15,899 |
| Dec 29, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 341 |
| Dec 28, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,154 |
| Dec 27, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Dec 22, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 359 |
| Dec 21, 2023 | 1.3400 | 1.3650 | 1.3150 | 1.3150 | 1.3150 | 5,640 |
| Dec 20, 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 2,000 |
| Dec 19, 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Dec 18, 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Dec 15, 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 879 |
| Dec 14, 2023 | 1.3350 | 1.3700 | 1.3350 | 1.3700 | 1.3700 | 7,007 |
| Dec 13, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Dec 12, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Dec 11, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 380 |
| Dec 8, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Dec 7, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Dec 6, 2023 | 1.3100 | 1.3650 | 1.3100 | 1.3650 | 1.3650 | 3,472 |
| Dec 5, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| Dec 4, 2023 | 1.2850 | 1.2900 | 1.2800 | 1.2850 | 1.2850 | 5,150 |
| Dec 1, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 30, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 29, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 28, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 27, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 24, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 19,050 |
| Nov 23, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 27 |
| Nov 22, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 1,555 |
| Nov 21, 2023 | 1.3550 | 1.3550 | 1.3200 | 1.3200 | 1.3200 | 6,725 |
| Nov 20, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Nov 17, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Nov 16, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Nov 15, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1,500 |
| Nov 14, 2023 | 1.3950 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | 7,331 |
| Nov 13, 2023 | 1.2900 | 1.3550 | 1.2900 | 1.3550 | 1.3550 | 5,236 |
| Nov 10, 2023 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| Nov 9, 2023 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| Nov 8, 2023 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| Nov 7, 2023 | 1.2000 | 1.2450 | 1.2000 | 1.2450 | 1.2450 | 1,389 |
| Nov 6, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Nov 3, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3 |
| Nov 2, 2023 | 1.2000 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 28,226 |
| Nov 1, 2023 | 0.1000 Dividend | |||||
| Nov 1, 2023 | 1.3000 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 4,001 |
| Oct 31, 2023 | 1.3150 | 1.3150 | 1.3000 | 1.3000 | 1.2000 | 24,000 |
| Oct 30, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Oct 27, 2023 | 1.3250 | 1.3250 | 1.3000 | 1.3000 | 1.2000 | 14,487 |
| Oct 26, 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2046 | - |
| Oct 25, 2023 | 1.3550 | 1.3550 | 1.3050 | 1.3050 | 1.2046 | 9,950 |
| Oct 24, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Oct 23, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Oct 20, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2000 | 4,500 |
| Oct 19, 2023 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.1769 | 5,000 |
| Oct 18, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2554 | - |
| Oct 17, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2554 | - |
| Oct 16, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2554 | - |
| Oct 13, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2554 | - |
| Oct 12, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2554 | - |
| Oct 11, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2554 | 6,703 |
| Oct 10, 2023 | 1.3500 | 1.3500 | 1.2500 | 1.3000 | 1.2000 | 198 |
| Oct 9, 2023 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.2415 | - |
| Oct 6, 2023 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.2415 | - |
| Oct 5, 2023 | 1.3000 | 1.3450 | 1.2950 | 1.3450 | 1.2415 | 2,753 |
| Oct 4, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.1538 | 1,003 |
| Oct 3, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | 452 |
| Oct 2, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | 455 |
| Sep 29, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Sep 28, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Sep 27, 2023 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.2000 | 342 |
| Sep 26, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Sep 25, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Sep 22, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Sep 21, 2023 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.2000 | 13,000 |
| Sep 20, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.2600 | 72 |
| Sep 19, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2646 | - |
| Sep 18, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2646 | - |
| Sep 15, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2646 | - |
| Sep 14, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2646 | - |
| Sep 13, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2646 | - |
| Sep 12, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.2646 | 7,008 |
| Sep 11, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2738 | - |
| Sep 8, 2023 | 1.3750 | 1.3800 | 1.3750 | 1.3800 | 1.2738 | 58 |
| Sep 7, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2738 | - |
| Sep 6, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2738 | - |
| Sep 5, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2738 | 1,912 |
| Sep 4, 2023 | 1.3750 | 1.3850 | 1.3750 | 1.3800 | 1.2738 | 3,151 |
| Sep 1, 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.2877 | - |
| Aug 31, 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.2877 | - |
| Aug 30, 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.2877 | - |
| Aug 29, 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.2877 | - |
| Aug 28, 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.2877 | - |
| Aug 25, 2023 | 1.3800 | 1.4050 | 1.3800 | 1.3950 | 1.2877 | 541 |
| Aug 24, 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2046 | - |
| Aug 23, 2023 | 1.3800 | 1.3800 | 1.3050 | 1.3050 | 1.2046 | 1,064 |
| Aug 22, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Aug 21, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Aug 18, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Aug 17, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Aug 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Aug 15, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | 2,860 |
| Aug 14, 2023 | 1.3000 | 1.3000 | 1.2950 | 1.3000 | 1.2000 | 1,519 |
| Aug 11, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2000 | - |
| Aug 10, 2023 | 1.2500 | 1.3000 | 1.2450 | 1.3000 | 1.2000 | 4,917 |
| Aug 9, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1538 | 5,780 |
| Aug 8, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | - |
| Aug 7, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | 2,657 |
| Aug 4, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.1538 | 6,006 |
| Aug 3, 2023 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1215 | 1 |
| Aug 2, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1262 | - |
| Aug 1, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1262 | - |
| Jul 31, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1262 | - |
| Jul 28, 2023 | 1.2250 | 1.2250 | 1.2200 | 1.2200 | 1.1262 | 1,613 |
| Jul 27, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1262 | - |
| Jul 26, 2023 | 1.2900 | 1.3550 | 1.2200 | 1.2200 | 1.1262 | 2,985 |
| Jul 25, 2023 | 1.2750 | 1.2900 | 1.2750 | 1.2900 | 1.1908 | 4,010 |
| Jul 24, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | - |
| Jul 21, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | - |
| Jul 20, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | 124 |
| Jul 19, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | - |
| Jul 18, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.1354 | 9,041 |
| Jul 17, 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.1354 | 7,602 |
| Jul 14, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | - |
| Jul 13, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | - |
| Jul 12, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | - |
| Jul 11, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | - |
| Jul 10, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1354 | 4,150 |
| Jul 7, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1262 | - |
| Jul 6, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1262 | 35 |
| Jul 5, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| Jul 4, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| Jul 3, 2023 | 1.2450 | 1.2450 | 1.1750 | 1.1800 | 1.0892 | 324 |
| Jun 30, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1169 | 1,212 |
| Jun 29, 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.0846 | - |
| Jun 28, 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.0846 | - |
| Jun 27, 2023 | 1.2200 | 1.2200 | 1.1750 | 1.1750 | 1.0846 | 446 |
| Jun 26, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | 1,001 |
| Jun 23, 2023 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1215 | 1 |
| Jun 22, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1538 | - |
| Jun 21, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.1538 | 6,000 |
| Jun 20, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1538 | - |
| Jun 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1538 | 1,228 |
| Jun 16, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1538 | - |
| Jun 15, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.1538 | 9,715 |
| Jun 14, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.1862 | - |
| Jun 13, 2023 | 1.3050 | 1.3050 | 1.2850 | 1.2850 | 1.1862 | 1,559 |
| Jun 9, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1723 | - |
| Jun 8, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1723 | - |
| Jun 7, 2023 | 1.2500 | 1.2850 | 1.2500 | 1.2700 | 1.1723 | 12,835 |
| Jun 6, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| Jun 5, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| Jun 2, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| Jun 1, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| May 31, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| May 30, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| May 29, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| May 26, 2023 | 1.1850 | 1.1850 | 1.1700 | 1.1800 | 1.0892 | 242,740 |
| May 25, 2023 | 1.1850 | 1.1850 | 1.1600 | 1.1800 | 1.0892 | 100,000 |
| May 24, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | - |
| May 23, 2023 | 1.2000 | 1.2000 | 1.1125 | 1.1800 | 1.0892 | 211,900 |
| May 22, 2023 | 1.1800 | 1.1800 | 1.1750 | 1.1750 | 1.0846 | 5,000 |
| May 19, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.0892 | 230 |
| May 18, 2023 | 1.1700 | 1.1850 | 1.1675 | 1.1700 | 1.0800 | 220,502 |
| May 17, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0708 | - |
| May 16, 2023 | 1.2250 | 1.2250 | 1.1600 | 1.1600 | 1.0708 | 200,000 |
| May 15, 2023 | 1.2150 | 1.2150 | 1.1650 | 1.2000 | 1.1077 | 183,480 |
| May 12, 2023 | 1.2450 | 1.2450 | 1.2100 | 1.2100 | 1.1169 | 34,548 |
| May 11, 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.1169 | 68,874 |
| May 10, 2023 | 1.3750 | 1.3750 | 1.2750 | 1.2800 | 1.1815 | 52,889 |
| May 9, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2692 | - |
| May 8, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2692 | 1,000 |
| May 5, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2692 | - |
| May 4, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2692 | - |
| May 3, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2692 | - |
| May 2, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2692 | - |
| May 1, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2692 | 3,242 |
| Apr 28, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2462 | - |
| Apr 27, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2462 | - |
| Apr 26, 2023 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 1.2462 | 5,000 |
Related Tickers
PGD.AX Peregrine Gold Limited
0.2250
0.00%
CTN.AX Catalina Resources Ltd
0.0030
0.00%
MVL.AX Marvel Gold Limited
0.0090
0.00%
R8R.AX Regener8 Resources NL
0.1250
0.00%
HMG.AX Hamelin Gold Limited
0.0740
0.00%
OZZ.AX Ozz Resources Limited
0.0420
0.00%
NSM.AX North Stawell Minerals Limited
0.0400
0.00%
DAF.AX Discovery Alaska Limited
0.0180
0.00%
RBX.AX Resource Base Limited
0.0380
0.00%
TMX.AX Terrain Minerals Limited
0.0040
-20.00%