Ramelius Resources Ltd (OP: RMLRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1.270 | 0 | -0.11(-7.97%) | |||
| May 28, 2024 | 1.365 | 1.380 | 1.365 | 1.380 | 1,500 | -0.07(-4.83%) |
| May 21, 2024 | 1.450 | 13,007 | +0.06(+4.32%) | |||
| May 17, 2024 | 1.390 | 0 | -0.04(-2.80%) | |||
| May 13, 2024 | 1.430 | 0 | +0.09(+6.72%) | |||
| May 07, 2024 | 1.340 | 0 | +0.13(+10.74%) | |||
| May 03, 2024 | 1.210 | 0 | -0.08(-6.20%) | |||
| May 02, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 3,029 | +0.02(+1.57%) |
| May 01, 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 800 | +0.00(+0.00%) |
| Apr 22, 2024 | 1.270 | 0 | -0.03(-2.31%) | |||
| Apr 12, 2024 | 1.300 | 0 | +0.05(+3.67%) | |||
| Apr 08, 2024 | 1.254 | 0 | +0.01(+1.13%) | |||
| Apr 04, 2024 | 1.240 | 0 | +0.19(+18.10%) | |||
| Mar 22, 2024 | 1.050 | 156,250 | -0.06(-5.41%) | |||
| Mar 21, 2024 | 1.100 | 1.115 | 1.100 | 1.110 | 20,000 | +0.05(+4.23%) |
| Mar 19, 2024 | 1.065 | 0 | -0.02(-1.39%) | |||
| Mar 15, 2024 | 1.080 | 0 | -0.03(-2.70%) | |||
| Mar 14, 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 4,504 | +0.05(+4.72%) |
| Mar 08, 2024 | 1.060 | 0 | +0.12(+12.59%) | |||
| Feb 16, 2024 | 0.9415 | 0 | -0.02(-1.81%) | |||
| Feb 15, 2024 | 0.9350 | 0.9800 | 0.9350 | 0.9589 | 38,000 | -0.05(-5.06%) |
| Feb 14, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 | +0.01(+1.31%) |
| Feb 09, 2024 | 0.9969 | 0 | -0.02(-2.26%) | |||
| Feb 08, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 500 | +0.09(+9.68%) |
| Feb 06, 2024 | 0.9300 | 0 | -0.03(-3.12%) | |||
| Jan 26, 2024 | 0.9600 | 0 | +0.01(+0.64%) | |||
| Jan 23, 2024 | 0.9539 | 0 | -0.01(-0.75%) | |||
| Jan 19, 2024 | 0.9611 | 0 | -0.00(-0.05%) | |||
| Jan 18, 2024 | 1.030 | 1.030 | 0.9616 | 0.9616 | 4,963 | -0.12(-10.96%) |
| Jan 04, 2024 | 1.080 | 0 | -0.07(-6.09%) | |||
| Dec 28, 2023 | 1.150 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 1.150 | 0 | +0.05(+4.55%) | |||
| Nov 30, 2023 | 1.100 | 0 | +0.14(+14.19%) | |||
| Nov 20, 2023 | 0.9633 | 0 | -0.07(-6.48%) | |||
| Nov 10, 2023 | 1.030 | 0 | +0.02(+1.98%) | |||
| Nov 09, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 537 | -0.07(-6.48%) |
| Oct 31, 2023 | 1.080 | 0 | +0.03(+2.86%) | |||
| Oct 26, 2023 | 1.050 | 0 | -0.06(-5.41%) | |||
| Oct 20, 2023 | 1.110 | 0 | +0.02(+1.83%) | |||
| Oct 18, 2023 | 1.090 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 1.090 | 0 | +0.03(+2.40%) | |||
| Oct 11, 2023 | 1.062 | 1.065 | 1.062 | 1.065 | 4,187 | +0.16(+18.28%) |
| Oct 04, 2023 | 0.9000 | 0 | +0.02(+2.37%) | |||
| Oct 02, 2023 | 0.8792 | 0 | -0.08(-8.20%) | |||
| Sep 20, 2023 | 0.9577 | 0 | +0.17(+22.17%) | |||
| Sep 08, 2023 | 0.7839 | 0 | -0.05(-5.78%) | |||
| Sep 06, 2023 | 0.8320 | 0 | -0.07(-7.94%) | |||
| Sep 01, 2023 | 0.9038 | 0 | +0.12(+14.84%) | |||
| Aug 28, 2023 | 0.7870 | 0 | +0.00(+0.25%) | |||
| Aug 15, 2023 | 0.7850 | 0 | -0.06(-7.01%) | |||
| Jul 28, 2023 | 0.8442 | 0 | -0.03(-3.82%) | |||
| Jul 24, 2023 | 0.8777 | 0 | +0.05(+6.23%) | |||
| Jul 06, 2023 | 0.8262 | 0 | -0.07(-7.59%) | |||
| Jul 05, 2023 | 0.8941 | 0.8941 | 0.8941 | 0.8941 | 290 | +0.03(+3.80%) |
| Jun 26, 2023 | 0.8614 | 0 | +0.06(+7.03%) | |||
| Jun 23, 2023 | 0.8048 | 0.8207 | 0.8048 | 0.8048 | 12,300 | -0.13(-13.62%) |
| Jun 20, 2023 | 0.9317 | 0 | -0.05(-5.17%) | |||
| Jun 16, 2023 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | 880 | +0.03(+3.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
