Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Ragnar Metals Limited (RAG.AX)

Compare
0.0200
+0.0010
+(5.26%)
At close: April 11 at 10:47:13 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02000.02000.02000.02000.0200339,467
Apr 10, 20250.01900.01900.01900.01900.0190-
Apr 9, 20250.01900.01900.01900.01900.0190700,000
Apr 8, 20250.02000.02000.02000.02000.0200500,000
Apr 7, 20250.01900.02000.01900.01900.0190726,985
Apr 4, 20250.01900.01900.01900.01900.0190225,101
Apr 3, 20250.02000.02200.02000.02200.0220417,353
Apr 2, 20250.01900.01900.01900.01900.019026,316
Apr 1, 20250.02100.02100.02100.02100.0210-
Mar 31, 20250.02100.02100.02100.02100.0210164,499
Mar 28, 20250.01750.02000.01700.02000.0200314,332
Mar 27, 20250.01600.01600.01600.01600.0160-
Mar 26, 20250.01600.01600.01600.01600.0160-
Mar 25, 20250.01700.01800.01600.01600.016013,023
Mar 24, 20250.02100.02100.02100.02100.0210-
Mar 21, 20250.02000.02100.02000.02100.0210188,475
Mar 20, 20250.01900.02000.01800.01900.01902,420,465
Mar 19, 20250.01800.01800.01800.01800.0180-
Mar 18, 20250.01800.01800.01800.01800.0180-
Mar 17, 20250.01800.01800.01800.01800.0180-
Mar 14, 20250.01800.01800.01800.01800.018054,225
Mar 13, 20250.01650.01800.01600.01800.0180496,169
Mar 12, 20250.01600.01600.01600.01600.016064,534
Mar 11, 20250.01600.01600.01600.01600.01601,000,000
Mar 10, 20250.01600.01600.01600.01600.016012,500
Mar 7, 20250.01650.01650.01600.01600.016018,155
Mar 6, 20250.01700.01700.01700.01700.0170850,000
Mar 5, 20250.01700.01700.01700.01700.01705,000
Mar 4, 20250.01700.01800.01700.01800.01801,223,747
Mar 3, 20250.01700.01700.01650.01700.0170476,032
Feb 28, 20250.01700.01700.01700.01700.0170-
Feb 27, 20250.01650.01700.01650.01700.0170293,901
Feb 26, 20250.01700.01700.01650.01700.0170315,510
Feb 25, 20250.01700.01800.01700.01800.018020,000
Feb 24, 20250.01800.01800.01600.01600.01601,156,993
Feb 21, 20250.01700.01800.01700.01800.0180265,990
Feb 20, 20250.01800.01800.01800.01800.018028,000
Feb 19, 20250.01700.01700.01700.01700.017010,546
Feb 18, 20250.01800.01800.01800.01800.0180450,000
Feb 17, 20250.01800.01800.01700.01700.017038,800
Feb 14, 20250.01700.01700.01700.01700.017029,412
Feb 13, 20250.01700.01700.01700.01700.0170-
Feb 12, 20250.01700.01700.01700.01700.0170-
Feb 11, 20250.01700.01700.01700.01700.0170-
Feb 10, 20250.01700.01700.01700.01700.017050,000
Feb 7, 20250.01800.01800.01800.01800.0180-
Feb 6, 20250.01800.01800.01800.01800.01803,155
Feb 5, 20250.01800.01800.01700.01700.01702,983,260
Feb 4, 20250.01900.01900.01900.01900.0190-
Feb 3, 20250.01900.01900.01900.01900.01905,300
Jan 31, 20250.01800.01800.01800.01800.018039,177
Jan 30, 20250.01900.01900.01750.01750.01754,280,846
Jan 29, 20250.01900.01950.01900.01950.01951,038,395
Jan 28, 20250.01950.01950.01950.01950.0195-
Jan 24, 20250.01950.01950.01950.01950.0195-
Jan 23, 20250.01950.01950.01950.01950.0195169,500
Jan 22, 20250.01900.02000.01900.02000.02003,136
Jan 21, 20250.01900.01900.01900.01900.0190-
Jan 20, 20250.01900.01900.01900.01900.01902,794
Jan 17, 20250.01900.01900.01900.01900.01901,604,255
Jan 16, 20250.02000.02000.02000.02000.020035,000
Jan 15, 20250.02000.02000.02000.02000.020070,489
Jan 14, 20250.02000.02000.02000.02000.0200-
Jan 13, 20250.02000.02000.02000.02000.020023,050
Jan 10, 20250.02000.02000.02000.02000.020016,821
Jan 9, 20250.01950.02000.01950.02000.020030,000
Jan 8, 20250.01950.01950.01950.01950.019516,900
Jan 7, 20250.01900.01900.01900.01900.01907,059
Jan 6, 20250.02000.02000.02000.02000.020025,000
Jan 3, 20250.01950.01950.01950.01950.0195-
Jan 2, 20250.01950.01950.01950.01950.0195-
Dec 31, 20240.01950.01950.01950.01950.0195-
Dec 30, 20240.01950.01950.01950.01950.019525,000
Dec 27, 20240.01900.01900.01900.01900.0190-
Dec 24, 20240.01900.01900.01900.01900.019089,679
Dec 23, 20240.02000.02000.02000.02000.0200-
Dec 20, 20240.02000.02000.02000.02000.0200-
Dec 19, 20240.02000.02000.02000.02000.0200-
Dec 18, 20240.02000.02000.02000.02000.02001,145,393
Dec 17, 20240.02100.02100.02000.02000.02002,848,250
Dec 16, 20240.02000.02100.02000.02100.0210123,810
Dec 13, 20240.02000.02000.02000.02000.0200-
Dec 12, 20240.02100.02100.02000.02000.0200110,000
Dec 11, 20240.02100.02100.02100.02100.0210-
Dec 10, 20240.02100.02100.02100.02100.0210-
Dec 9, 20240.02100.02100.02100.02100.0210-
Dec 6, 20240.02100.02100.02100.02100.021025,000
Dec 5, 20240.02100.02100.02100.02100.0210-
Dec 4, 20240.02100.02100.02100.02100.021030,141
Dec 3, 20240.02100.02100.02100.02100.021044,171
Dec 2, 20240.02200.02200.02100.02100.021043,204
Nov 29, 20240.02100.02100.02100.02100.0210-
Nov 28, 20240.02100.02100.02100.02100.021018,576
Nov 27, 20240.02100.02100.02100.02100.0210515,666
Nov 26, 20240.02100.02100.02100.02100.0210140,000
Nov 25, 20240.02100.02100.02100.02100.0210477,974
Nov 22, 20240.02100.02100.02100.02100.0210-
Nov 21, 20240.02100.02100.02100.02100.0210207,408
Nov 20, 20240.02100.02100.02100.02100.021023,810
Nov 19, 20240.02100.02100.02000.02000.0200352,919
Nov 18, 20240.02100.02100.02100.02100.0210-
Nov 15, 20240.02100.02100.02100.02100.021023,810
Nov 14, 20240.02300.02300.02300.02300.0230-
Nov 13, 20240.02300.02300.02300.02300.0230-
Nov 12, 20240.02100.02300.02000.02300.02301,113,322
Nov 11, 20240.02100.02100.02100.02100.021030,000
Nov 8, 20240.02100.02100.02100.02100.0210-
Nov 7, 20240.02100.02100.02100.02100.0210979,809
Nov 6, 20240.02200.02200.02100.02100.02102,433,050
Nov 5, 20240.02300.02300.02100.02100.02102,732,153
Nov 4, 20240.02200.02200.02200.02200.022024,682
Nov 1, 20240.02100.02200.02100.02200.0220400,000
Oct 31, 20240.02200.02300.02200.02300.0230304,689
Oct 30, 20240.02200.02200.02200.02200.0220376,041
Oct 29, 20240.02300.02400.02200.02400.0240398,940
Oct 28, 20240.02300.02300.02300.02300.0230-
Oct 25, 20240.02300.02300.02300.02300.0230-
Oct 24, 20240.02300.02300.02300.02300.0230450,000
Oct 23, 20240.02500.02500.02400.02400.02401,845,157
Oct 22, 20240.02400.02400.02400.02400.0240281,955
Oct 21, 20240.02500.02600.02400.02400.02407,627,201
Oct 18, 20240.02400.02500.02400.02500.0250715,395
Oct 17, 20240.02100.02400.02100.02400.02402,879,009
Oct 16, 20240.02300.02300.02100.02100.02103,386,803
Oct 15, 20240.02100.02200.02100.02200.02202,459,663
Oct 14, 20240.02100.02100.02000.02000.02003,087,742
Oct 11, 20240.02000.02100.01950.02100.02101,615,216
Oct 10, 20240.02000.02000.02000.02000.0200498,249
Oct 9, 20240.01900.02000.01900.02000.0200139,000
Oct 8, 20240.01900.01900.01900.01900.0190-
Oct 7, 20240.01900.01900.01900.01900.019031,000
Oct 4, 20240.01800.01800.01800.01800.0180367,703
Oct 3, 20240.01800.01800.01800.01800.0180758,600
Oct 2, 20240.01800.01800.01800.01800.018035,501
Oct 1, 20240.01700.01700.01700.01700.0170700,000
Sep 30, 20240.01800.01800.01800.01800.018038,259
Sep 27, 20240.01800.01800.01800.01800.01801,000,000
Sep 26, 20240.01900.02000.01900.01900.0190862,417
Sep 25, 20240.01900.01900.01900.01900.0190-
Sep 24, 20240.01900.01900.01900.01900.0190150,000
Sep 23, 20240.01800.01800.01800.01800.0180300,893
Sep 20, 20240.01800.01800.01800.01800.0180190,000
Sep 19, 20240.01800.01900.01800.01900.0190111,923
Sep 18, 20240.01800.01800.01800.01800.0180-
Sep 17, 20240.01800.01800.01800.01800.0180-
Sep 16, 20240.01800.01800.01800.01800.0180835,999
Sep 13, 20240.01800.01800.01800.01800.0180-
Sep 12, 20240.01800.01800.01800.01800.0180-
Sep 11, 20240.01800.01800.01800.01800.0180-
Sep 10, 20240.01800.01800.01800.01800.0180991,900
Sep 9, 20240.01800.01900.01800.01800.0180954,884
Sep 6, 20240.01800.01800.01800.01800.0180312,500
Sep 5, 20240.01800.01800.01800.01800.0180-
Sep 4, 20240.01900.01900.01800.01800.0180489,078
Sep 3, 20240.01900.01900.01900.01900.0190-
Sep 2, 20240.01900.01900.01900.01900.0190500,000
Aug 30, 20240.01900.02000.01900.02000.020069,536
Aug 29, 20240.01900.01900.01900.01900.01906,685
Aug 28, 20240.01950.02100.01950.02100.0210506,666
Aug 27, 20240.01900.02000.01900.02000.0200509,371
Aug 26, 20240.02000.02000.01900.01900.01901,452,700
Aug 23, 20240.02000.02000.02000.02000.0200295,000
Aug 22, 20240.02000.02000.02000.02000.02005,000
Aug 21, 20240.02100.02100.02100.02100.021010,000
Aug 20, 20240.01900.02100.01900.02000.0200454,229
Aug 19, 20240.02100.02100.02100.02100.0210-
Aug 16, 20240.02100.02100.02100.02100.0210-
Aug 15, 20240.02100.02100.02100.02100.0210-
Aug 14, 20240.02000.02100.02000.02100.02102,072,931
Aug 13, 20240.02000.02000.02000.02000.020027,569
Aug 12, 20240.02000.02000.02000.02000.0200600,000
Aug 9, 20240.02100.02100.01900.01900.019015,264
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.01900.02000.01800.02000.0200577,416
Aug 6, 20240.02000.02000.01900.01900.01901,636,000
Aug 5, 20240.02050.02050.01800.01900.01903,294,930
Aug 2, 20240.01900.02200.01900.02100.02105,891,925
Aug 1, 20240.01900.01900.01900.01900.01901,000,000
Jul 31, 20240.01800.01800.01800.01800.0180-
Jul 30, 20240.01800.01800.01800.01800.0180855,678
Jul 29, 20240.01800.01800.01800.01800.018010,002
Jul 26, 20240.01900.01900.01800.01800.01809,333,198
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.020036,497
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.02000.02100.02000.02000.0200481,000
Jul 17, 20240.01900.01900.01900.01900.01903,501,430
Jul 16, 20240.01900.01900.01900.01900.0190475,563
Jul 15, 20240.01800.01800.01800.01800.0180-
Jul 12, 20240.01800.01800.01800.01800.01801,116,210
Jul 11, 20240.01800.01800.01800.01800.01801,580,454
Jul 10, 20240.01800.01800.01800.01800.0180776,734
Jul 9, 20240.01800.01800.01800.01800.0180-
Jul 8, 20240.01900.01900.01800.01800.0180793,737
Jul 5, 20240.01800.01800.01800.01800.0180-
Jul 4, 20240.01800.01800.01800.01800.0180-
Jul 3, 20240.01800.01800.01800.01800.01802,777
Jul 2, 20240.01900.01900.01900.01900.0190-
Jul 1, 20240.01900.01900.01900.01900.0190-
Jun 28, 20240.01900.01900.01900.01900.0190753,218
Jun 27, 20240.01700.01800.01700.01800.0180830,024
Jun 26, 20240.01800.01800.01600.01800.01802,453,796
Jun 25, 20240.01700.01800.01700.01800.01801,054,345
Jun 24, 20240.01700.01700.01700.01700.0170-
Jun 21, 20240.01700.01800.01700.01700.01701,888,574
Jun 20, 20240.01700.01700.01700.01700.01702,500,429
Jun 19, 20240.01700.01700.01700.01700.0170124,620
Jun 18, 20240.01800.01800.01800.01800.018080,000
Jun 17, 20240.01700.01700.01700.01700.0170900,000
Jun 14, 20240.01700.01700.01700.01700.0170961,436
Jun 13, 20240.01700.01700.01600.01700.01701,761,642
Jun 12, 20240.01700.01700.01700.01700.0170-
Jun 11, 20240.01700.01700.01700.01700.0170602,500
Jun 7, 20240.01800.01800.01700.01700.0170680,000
Jun 6, 20240.01800.01800.01800.01800.018048,276
Jun 5, 20240.01700.01700.01700.01700.0170-
Jun 4, 20240.01700.01800.01700.01700.01704,899,913
Jun 3, 20240.01800.01800.01700.01700.0170302,778
May 31, 20240.01700.01750.01700.01750.0175260,802
May 30, 20240.01700.01700.01700.01700.0170200,000
May 29, 20240.01600.01700.01600.01700.01701,095,517
May 28, 20240.01600.01600.01600.01600.0160-
May 27, 20240.01600.01600.01600.01600.0160306,751
May 24, 20240.01600.01800.01600.01600.0160617,159
May 23, 20240.01700.01700.01700.01700.01701,937,613
May 22, 20240.01800.01900.01700.01900.01909,377,892
May 21, 20240.02000.02000.02000.02000.0200-
May 20, 20240.02000.02000.02000.02000.0200-
May 17, 20240.02000.02000.01900.02000.0200728,073
May 16, 20240.01800.02000.01800.02000.02001,175,309
May 15, 20240.01700.01700.01700.01700.0170-
May 14, 20240.01700.01700.01700.01700.0170125,000
May 13, 20240.01800.01800.01800.01800.0180675,995
May 10, 20240.01900.01900.01800.01800.0180101,660
May 9, 20240.01800.01900.01800.01900.0190201,960
May 8, 20240.01800.01800.01800.01800.018055,500
May 7, 20240.01800.01800.01700.01800.0180508,789
May 6, 20240.01700.01800.01700.01800.018067,116
May 3, 20240.01700.01700.01700.01700.017038,923
May 2, 20240.01700.01700.01700.01700.0170-
May 1, 20240.01700.01700.01700.01700.017060,111
Apr 30, 20240.01800.01800.01800.01800.01801,028,213
Apr 29, 20240.01800.01800.01800.01800.0180522,701
Apr 26, 20240.01800.01800.01800.01800.0180-
Apr 24, 20240.01800.01800.01800.01800.0180-
Apr 23, 20240.01800.01800.01800.01800.0180-
Apr 22, 20240.01800.01800.01700.01800.0180763,760
Apr 19, 20240.01700.01700.01700.01700.017047,619
Apr 18, 20240.01800.02000.01700.02000.02002,322,149
Apr 17, 20240.01800.01800.01800.01800.018040,000
Apr 16, 20240.01900.01900.01900.01900.0190-
Apr 15, 20240.01900.01900.01900.01900.0190-
Apr 12, 20240.01900.01900.01900.01900.0190-
Apr 11, 20240.01900.01900.01900.01900.0190407,100

Related Tickers

HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
ENX.AX Enegex Limited
0.0120
0.00%
 
PXX.AX PolarX Limited
0.0090
+28.57%
 
NAE.AX New Age Exploration Limited
0.0040
0.00%
 
ENT.AX Enterprise Metals Limited
0.0020
0.00%