ASX - Delayed Quote AUD

Resouro Strategic Metals Inc. (RAU.AX)

Compare
0.2200
-0.0200
(-8.33%)
At close: 12:34:00 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.23200.23200.22000.22000.220087,565
Jan 31, 20250.23250.23250.22000.22000.220087,565
Jan 30, 20250.23500.25000.23000.24000.2400430,735
Jan 29, 20250.23000.23000.22500.23000.230097,238
Jan 28, 20250.22500.22500.22500.22500.2250-
Jan 24, 20250.22500.23500.22500.22500.2250144,078
Jan 23, 20250.21500.22000.21500.21500.2150319,608
Jan 22, 20250.20000.20500.19500.20000.2000581,918
Jan 21, 20250.20000.20000.18000.19000.1900195,335
Jan 20, 20250.16000.16000.16000.16000.160070,000
Jan 17, 20250.18000.18000.16000.16750.1675329,440
Jan 16, 20250.17500.17500.17500.17500.175050,000
Jan 15, 20250.18000.18000.17500.17500.175060,854
Jan 14, 20250.18250.18250.18250.18250.18254,757
Jan 13, 20250.18500.18500.17500.17500.175064,684
Jan 10, 20250.18500.19500.18000.18000.180078,079
Jan 9, 20250.18000.19000.17000.19000.190090,643
Jan 8, 20250.17000.17000.17000.17000.170019,599
Jan 7, 20250.18000.18000.17000.17000.17001,144,157
Jan 6, 20250.19000.20000.18000.18000.1800478,087
Jan 3, 20250.20500.20500.20000.20000.200019,500
Jan 2, 20250.22000.22000.20000.20000.2000115,085
Dec 31, 20240.21500.22000.21500.22000.220021,039
Dec 30, 20240.21500.21500.21000.21000.210027,740
Dec 27, 20240.20000.20000.20000.20000.2000-
Dec 24, 20240.21000.21000.20000.20000.200031,084
Dec 23, 20240.21000.21500.21000.21500.215026,544
Dec 20, 20240.22000.22000.20500.21500.2150161,886
Dec 19, 20240.20000.24000.20000.21500.21505,571,805
Dec 18, 20240.21500.22000.21500.21500.215075,124
Dec 17, 20240.22000.22000.21500.22000.2200141,230
Dec 16, 20240.23500.23500.21500.21500.2150284,412
Dec 13, 20240.24000.24250.24000.24250.242519,130
Dec 12, 20240.26000.26000.26000.26000.260028,800
Dec 11, 20240.24000.24000.24000.24000.240046,565
Dec 10, 20240.26000.26000.25000.25000.250024,800
Dec 9, 20240.23500.23500.23500.23500.23503,015
Dec 6, 20240.24500.24500.24500.24500.2450-
Dec 5, 20240.24500.24500.24500.24500.24508,534
Dec 4, 20240.24500.24500.24500.24500.2450-
Dec 3, 20240.24000.26000.24000.24500.2450256,332
Dec 2, 20240.24000.24000.23250.24000.2400194,368
Nov 29, 20240.23000.23500.22500.23500.235039,270
Nov 28, 20240.22000.24000.21500.23500.2350134,568
Nov 27, 20240.21000.22500.21000.22500.225027,828
Nov 26, 20240.21000.21000.21000.21000.210053,028
Nov 25, 20240.21000.22000.21000.21000.210093,085
Nov 22, 20240.21000.22500.17500.20500.2050371,165
Nov 21, 20240.23500.23500.23000.23000.230064,404
Nov 20, 20240.24000.24000.24000.24000.24002,000
Nov 19, 20240.24500.24500.23000.24250.2425276,069
Nov 18, 20240.25000.26000.24000.24500.2450356,606
Nov 15, 20240.24000.24000.24000.24000.240021,042
Nov 14, 20240.25500.25500.24750.25500.255089,741
Nov 13, 20240.25000.25500.23000.25500.2550173,290
Nov 12, 20240.24500.25500.24000.24500.2450558,496
Nov 11, 20240.25500.25500.24500.24500.245086,158
Nov 8, 20240.26000.27500.25000.27500.275081,779
Nov 7, 20240.25500.25500.25500.25500.2550-
Nov 6, 20240.27500.27500.25500.25500.255059,150
Nov 5, 20240.26000.28500.26000.28500.285056,573
Nov 4, 20240.26000.26000.26000.26000.260070,000
Nov 1, 20240.26500.26500.26500.26500.265040,000
Oct 31, 20240.27500.27500.27500.27500.2750163,000
Oct 30, 20240.29000.29000.29000.29000.2900-
Oct 29, 20240.29000.29500.29000.29000.2900113,330
Oct 28, 20240.29500.29500.29500.29500.29506
Oct 25, 20240.27500.29500.27500.29500.295022,995
Oct 24, 20240.28000.28000.27500.27500.275010,359
Oct 23, 20240.28500.28500.27500.28000.280011,099
Oct 22, 20240.28500.28500.28500.28500.285054,774
Oct 21, 20240.28500.28500.28500.28500.2850150,681
Oct 18, 20240.29000.29000.28500.28500.285097,900
Oct 17, 20240.31000.32500.29000.29000.2900527,766
Oct 16, 20240.28000.30500.27500.30000.3000210,467
Oct 15, 20240.30000.30000.27500.27500.275068,045
Oct 14, 20240.31000.31000.31000.31000.3100336
Oct 11, 20240.30500.31000.30000.31000.310025,695
Oct 10, 20240.31500.31500.30000.30000.3000110,000
Oct 9, 20240.32000.32000.31500.32000.320047,058
Oct 8, 20240.31000.31000.29500.30000.300039,480
Oct 7, 20240.31000.31000.31000.31000.3100-
Oct 4, 20240.32000.32000.30500.31000.31005,424
Oct 3, 20240.32500.32500.30000.31000.310041,789
Oct 2, 20240.32500.32500.32500.32500.3250-
Oct 1, 20240.31000.32500.31000.32500.32505,828
Sep 30, 20240.29000.31000.29000.31000.310074,066
Sep 27, 20240.30000.32500.27500.29000.2900152,930
Sep 26, 20240.28500.29500.28500.29500.295048,739
Sep 25, 20240.29500.29500.26500.27000.270016,100
Sep 24, 20240.26000.26000.26000.26000.2600-
Sep 23, 20240.28500.28500.26000.26000.260010,235
Sep 20, 20240.29000.29000.28000.28000.28004,348
Sep 19, 20240.26000.29500.26000.28000.2800101,319
Sep 18, 20240.29500.29500.28000.28000.2800117,223
Sep 17, 20240.31500.32000.28500.32000.3200186,833
Sep 16, 20240.36000.36000.31000.31000.3100170,476
Sep 13, 20240.39000.39000.39000.39000.3900-
Sep 12, 20240.37500.39000.37500.39000.390011,491
Sep 11, 20240.36500.37000.36000.36000.360029,600
Sep 10, 20240.38000.38000.38000.38000.3800-
Sep 9, 20240.38000.38000.38000.38000.3800400
Sep 6, 20240.33000.35000.33000.35000.350013,517
Sep 5, 20240.32500.32500.32500.32500.32501,940
Sep 4, 20240.35000.35000.35000.35000.3500-
Sep 3, 20240.34000.35000.34000.35000.350013,421
Sep 2, 20240.37000.37000.31750.32500.3250166,999
Aug 30, 20240.35000.37000.33000.37000.370051,234
Aug 29, 20240.38000.38000.38000.38000.3800-
Aug 28, 20240.37000.40500.37000.38000.3800115,518
Aug 27, 20240.38000.38000.38000.38000.38002,500
Aug 26, 20240.39000.40000.37000.40000.400035,155
Aug 23, 20240.38500.40000.38500.39000.390050,369
Aug 22, 20240.40000.40000.40000.40000.4000-
Aug 21, 20240.37500.40500.37000.40000.400073,798
Aug 20, 20240.38000.39000.37000.37000.370079,207
Aug 19, 20240.42000.42000.37500.37500.375063,550
Aug 16, 20240.39000.43000.39000.41500.415077,666
Aug 15, 20240.42500.42500.42000.42000.4200812
Aug 14, 20240.43000.44000.42000.42500.425049,813
Aug 13, 20240.37500.43000.37000.41000.4100802,710
Aug 12, 20240.34500.36500.34500.36500.365029,150
Aug 9, 20240.36000.36500.36000.36500.365061,229
Aug 8, 20240.35500.36500.32500.36500.3650129,300
Aug 7, 20240.36500.36500.36000.36000.360031,258
Aug 6, 20240.36000.39500.35000.39500.395060,827
Aug 5, 20240.39500.39500.37000.37000.370060,608
Aug 2, 20240.41500.41500.37000.39500.3950166,802
Aug 1, 20240.40250.42000.40250.41500.415035,000
Jul 31, 20240.39000.42000.37250.41000.4100232,962
Jul 30, 20240.42000.42000.38500.39500.395041,867
Jul 29, 20240.45000.45000.41000.42500.4250206,413
Jul 26, 20240.48000.48000.46000.47000.470026,612
Jul 25, 20240.49500.50000.45000.48000.4800146,672
Jul 24, 20240.49000.50000.45500.48500.4850134,062
Jul 23, 20240.53500.53500.48500.51500.5150124,557
Jul 22, 20240.54500.56000.50000.53500.535056,250
Jul 19, 20240.53000.55000.46500.54000.5400339,317
Jul 18, 20240.56000.60000.48500.55000.55001,322,731
Jul 17, 20240.46000.48500.46000.48500.485023,939
Jul 16, 20240.47000.47000.45500.45500.45503,000
Jul 15, 20240.48000.48500.47500.47500.475061,100
Jul 12, 20240.44000.45500.44000.45500.455043,701
Jul 11, 20240.44500.45500.43500.43500.435076,786
Jul 10, 20240.49500.49500.47000.47000.470031,000
Jul 9, 20240.53000.53000.50000.50000.500054,000
Jul 8, 20240.53000.53000.53000.53000.530053,660
Jul 5, 20240.56000.56000.55000.55000.550073,206
Jul 4, 20240.55000.56500.55000.56000.560021,582
Jul 3, 20240.56000.58000.55000.55000.5500112,101
Jul 2, 20240.52500.54500.52000.54000.540083,428
Jul 1, 20240.49000.52000.49000.52000.5200171,421
Jun 28, 20240.49000.49000.49000.49000.4900-
Jun 27, 20240.47000.51000.47000.49000.4900175,787
Jun 26, 20240.49000.49000.47000.47000.470028,874
Jun 25, 20240.47500.49000.43000.48000.4800554,559
Jun 24, 20240.49000.51000.44000.47500.47501,033,334
Jun 21, 20240.53500.53500.49500.50000.5000623,077
Jun 20, 20240.57000.57000.54000.54000.5400242,666
Jun 19, 20240.57000.58500.52500.58000.5800344,301
Jun 18, 20240.60000.60000.55000.58000.5800501,718
Jun 17, 20240.68500.69000.63500.64500.6450467,601
Jun 14, 20240.65000.69000.63000.67000.67001,047,402

Related Tickers

OZM.AX OzAurum Resources Limited
0.0360
+5.88%
 
R8R.AX Regener8 Resources NL
0.1500
0.00%
 
TYX.AX Tyranna Resources Limited
0.0040
+33.33%
 
OZZ.AX Ozz Resources Limited
0.0550
0.00%
 
TRM.AX Truscott Mining Corporation Limited
0.0780
-13.33%
 
NES.AX Nelson Resources Limited
0.0030
0.00%
 
SFM.AX Santa Fe Minerals Limited
0.0390
+14.71%
 
ZAG.AX Zuleika Gold Limited
0.0120
0.00%
 
RBX.AX Resource Base Limited
0.0310
0.00%
 
PNM.AX Pacific Nickel Mines Limited
0.0240
0.00%