ASX - Delayed Quote AUD

Red Metal Limited (RDM.AX)

0.1150
+0.0050
+(4.55%)
At close: 3:59:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.11000.11500.11000.11500.1150410,943
May 30, 20250.11000.11000.11000.11000.11005
May 29, 20250.11500.11500.11500.11500.115030,000
May 28, 20250.11000.11250.11000.11250.1125219,434
May 27, 20250.11000.11500.11000.11250.1125215,536
May 26, 20250.11500.12000.11000.11500.1150321,339
May 23, 20250.11000.11500.11000.11500.1150194,878
May 22, 20250.11000.11000.11000.11000.1100325,104
May 21, 20250.11000.11750.11000.11500.1150168,109
May 20, 20250.10500.11500.10500.11000.1100639,400
May 19, 20250.10500.11000.10500.10500.1050524,497
May 16, 20250.11000.11000.10500.10500.1050241,814
May 15, 20250.10500.10500.10500.10500.1050467,119
May 14, 20250.10500.10750.10500.10500.105057,726
May 13, 20250.10500.10500.10500.10500.10501,495
May 12, 20250.11000.11000.10500.10500.1050148,304
May 9, 20250.11000.11000.10500.11000.1100260,672
May 8, 20250.11000.11000.10500.11000.1100254,092
May 7, 20250.10500.11000.10500.11000.1100120,010
May 6, 20250.10500.10500.10500.10500.105041,692
May 5, 20250.10500.10500.10500.10500.1050692,105
May 2, 20250.11000.11000.10500.11000.1100254,768
May 1, 20250.11000.11000.10000.10500.1050401,933
Apr 30, 20250.10500.10500.10500.10500.105019,667
Apr 29, 20250.11000.11000.10500.10750.1075337,607
Apr 28, 20250.11500.11500.10500.10500.1050210,995
Apr 24, 20250.11500.12000.11500.11500.1150133,307
Apr 23, 20250.12000.12000.11500.11500.1150108,876
Apr 22, 20250.11500.12000.11500.12000.1200752,673
Apr 17, 20250.12000.12500.11500.12500.1250993,643
Apr 16, 20250.11000.12000.11000.12000.1200366,016
Apr 15, 20250.11000.11500.10500.11000.1100140,269
Apr 14, 20250.11500.11500.10500.11500.115089,169
Apr 11, 20250.11000.11500.11000.11000.1100225,874
Apr 10, 20250.11000.11000.10500.10500.105056,436
Apr 9, 20250.10500.10500.10500.10500.105060,000
Apr 8, 20250.11000.11000.10250.10500.1050275,398
Apr 7, 20250.10500.11000.09600.11000.11002,334,032
Apr 4, 20250.11500.11750.11250.11250.1125508,902
Apr 3, 20250.12000.12000.11500.11500.1150319,848
Apr 2, 20250.12000.12000.11500.11500.1150183,685
Apr 1, 20250.12250.12250.11500.12000.1200269,757
Mar 31, 20250.12500.12500.12000.12000.1200228,310
Mar 28, 20250.12000.12500.12000.12500.12501,972,376
Mar 27, 20250.12000.12000.11500.12000.1200184,437
Mar 26, 20250.11500.12000.11500.12000.1200505,916
Mar 25, 20250.11500.11500.11500.11500.1150146,350
Mar 24, 20250.11500.12000.11500.11500.1150634,611
Mar 21, 20250.12000.12000.11000.11000.1100773,097
Mar 20, 20250.11500.12000.11500.12000.1200625,947
Mar 19, 20250.11500.12000.11000.12000.1200732,938
Mar 18, 20250.11000.11500.11000.11500.1150623,840
Mar 17, 20250.11500.11500.10500.11500.1150400,708
Mar 14, 20250.11500.11500.11500.11500.1150551,474
Mar 13, 20250.11000.11000.11000.11000.1100162,357
Mar 12, 20250.10500.10750.10500.10500.105092,109
Mar 11, 20250.10500.11000.10500.10500.10501,128,666
Mar 10, 20250.11000.11000.11000.11000.1100319,500
Mar 7, 20250.11500.11500.11000.11000.1100123,003
Mar 6, 20250.11000.11500.11000.11500.1150399,217
Mar 5, 20250.11000.11000.10750.11000.110077,246
Mar 4, 20250.11000.11000.11000.11000.1100179,066
Mar 3, 20250.10500.11500.10500.11500.1150143,698
Feb 28, 20250.11500.11750.10500.10500.1050734,778
Feb 27, 20250.12000.12000.11500.11500.115044,721
Feb 26, 20250.11500.12000.11500.12000.12004,434
Feb 25, 20250.12000.12000.11500.11500.115039,759
Feb 24, 20250.11000.12000.11000.12000.12001,096,635
Feb 21, 20250.12000.12000.12000.12000.120024,974
Feb 20, 20250.12000.12000.11500.11500.1150321,360
Feb 19, 20250.11500.12000.11500.12000.120048,593
Feb 18, 20250.11500.11500.11500.11500.1150144,094
Feb 17, 20250.11500.11500.11500.11500.1150406,040
Feb 14, 20250.12000.12000.11500.11500.1150236,695
Feb 13, 20250.11500.11500.11500.11500.1150374,267
Feb 12, 20250.12000.12000.12000.12000.1200240,452
Feb 11, 20250.11500.12000.11500.12000.1200796,984
Feb 10, 20250.11500.12000.11000.11500.11501,111,020
Feb 7, 20250.11000.11750.11000.11500.11501,162,866
Feb 6, 20250.11000.11250.10500.10500.1050858,782
Feb 5, 20250.11000.11500.11000.11500.1150369,576
Feb 4, 20250.11000.11000.11000.11000.1100459,498
Feb 3, 20250.11500.11500.11000.11000.1100139,012
Jan 31, 20250.11000.11500.11000.11500.115084,481
Jan 30, 20250.11250.11500.11000.11000.110042,358
Jan 29, 20250.11500.11500.11000.11000.1100932,765
Jan 28, 20250.12000.12000.11500.12000.1200113,085
Jan 24, 20250.12000.12000.12000.12000.120015,533
Jan 23, 20250.12000.12000.12000.12000.1200150,506
Jan 22, 20250.11750.11750.11500.11750.117562,107
Jan 21, 20250.12000.12000.11500.11750.1175148,441
Jan 20, 20250.11500.11750.11500.11750.117558,004
Jan 17, 20250.11500.11500.11000.11000.110082,615
Jan 16, 20250.11500.11500.11500.11500.115036,348
Jan 15, 20250.11500.11500.11000.11500.1150239,915
Jan 14, 20250.11000.11500.11000.11500.11508,968
Jan 13, 20250.11000.12000.11000.11000.1100414,019
Jan 10, 20250.11500.12000.11000.12000.1200217,595
Jan 9, 20250.11500.11500.11500.11500.115050,000
Jan 8, 20250.11500.11500.11000.11500.1150277,341
Jan 7, 20250.11000.11000.11000.11000.11001,354,938
Jan 6, 20250.10500.11000.10500.11000.1100161,285
Jan 3, 20250.10500.10500.10500.10500.105011,593
Jan 2, 20250.10500.10500.10000.10250.102599,012
Dec 31, 20240.10500.10500.09800.10000.1000542,443
Dec 30, 20240.10500.11000.10500.11000.1100125,085
Dec 27, 20240.10500.11000.10500.10500.1050115,971
Dec 24, 20240.10000.10000.10000.10000.10005,000
Dec 23, 20240.10000.10000.10000.10000.1000100,000
Dec 20, 20240.10000.10000.10000.10000.1000244,026
Dec 19, 20240.10000.10250.10000.10000.1000464,471
Dec 18, 20240.11000.11000.10500.10500.105073,223
Dec 17, 20240.10500.11000.10500.11000.110070,970
Dec 16, 20240.11500.11500.10500.10500.1050154,265
Dec 13, 20240.11000.11000.10500.11000.110069,755
Dec 12, 20240.10500.10500.10500.10500.105050,000
Dec 11, 20240.11500.11500.10500.10750.1075412,141
Dec 10, 20240.11500.11500.11000.11000.1100149,199
Dec 9, 20240.11000.11250.11000.11000.110083,852
Dec 6, 20240.11000.11500.11000.11000.1100544,510
Dec 5, 20240.11000.11000.10000.11000.1100190,823
Dec 4, 20240.10500.11000.10000.11000.11001,150,481
Dec 3, 20240.10500.10500.10000.10000.100059,006
Dec 2, 20240.10500.10500.10000.10000.10002,041,848
Nov 29, 20240.11000.11000.10500.10500.105024,032
Nov 28, 20240.11000.11000.10500.11000.1100251,636
Nov 27, 20240.10500.10750.10500.10500.1050144,290
Nov 26, 20240.11000.11000.10500.10500.105035,886
Nov 25, 20240.11000.11000.10500.10500.1050262,629
Nov 22, 20240.10500.11000.10500.10500.1050437,802
Nov 21, 20240.10750.11000.10500.11000.1100429,360
Nov 20, 20240.11000.11000.10500.10500.1050103,545
Nov 19, 20240.11000.11000.11000.11000.110096,120
Nov 18, 20240.11500.11500.10750.11000.1100405,389
Nov 15, 20240.11500.11500.10750.11500.1150194,374
Nov 14, 20240.11500.11500.11000.11000.1100129,997
Nov 13, 20240.11000.11500.11000.11500.11501,338,202
Nov 12, 20240.11000.11500.11000.11000.1100166,564
Nov 11, 20240.11250.11250.11000.11000.11001,489
Nov 8, 20240.11500.11500.11000.11000.1100145,570
Nov 7, 20240.11500.11500.11000.11000.1100503,872
Nov 6, 20240.11500.12000.11500.12000.1200227,364
Nov 5, 20240.11000.11500.11000.11500.1150585,046
Nov 4, 20240.11000.11250.11000.11000.1100514,512
Nov 1, 20240.11500.11500.11000.11500.1150566,274
Oct 31, 20240.12500.13000.11500.11500.1150370,216
Oct 30, 20240.13000.13000.11750.12500.12501,934,220
Oct 29, 20240.13000.14000.13000.13500.1350216,277
Oct 28, 20240.13500.13500.13000.13000.1300282,986
Oct 25, 20240.13000.13500.13000.13000.1300758,747
Oct 24, 20240.12500.13000.12500.13000.1300646,991
Oct 23, 20240.13500.14000.12500.12500.12501,517,687
Oct 22, 20240.11500.12500.11500.12000.1200925,962
Oct 21, 20240.11500.13000.11500.11500.11503,189,682
Oct 18, 20240.10000.11000.10000.11000.110085,695
Oct 17, 20240.11000.11000.10000.10500.1050610,160
Oct 16, 20240.11000.11000.10500.10500.1050258,324
Oct 15, 20240.10500.10500.10000.10500.1050112,175
Oct 14, 20240.11000.11000.10500.10500.1050556,338
Oct 11, 20240.11000.11000.10500.10500.105040,050
Oct 10, 20240.10500.11000.10500.10500.1050297,568
Oct 9, 20240.11000.11000.10500.10500.1050340,108
Oct 8, 20240.10500.11000.10500.11000.1100114,915
Oct 7, 20240.11000.11000.11000.11000.1100697
Oct 4, 20240.11000.11000.11000.11000.1100245,713
Oct 3, 20240.11500.11500.11000.11000.11006,142
Oct 2, 20240.11000.11500.11000.11500.115026,892
Oct 1, 20240.11000.11000.11000.11000.110050,000
Sep 30, 20240.11500.11500.11000.11250.1125133,989
Sep 27, 20240.11000.11500.11000.11500.1150380,948
Sep 26, 20240.11500.12000.11000.11000.1100296,020
Sep 25, 20240.11500.11500.11000.11500.115057,801
Sep 24, 20240.11000.11000.10500.11000.1100592,546
Sep 23, 20240.12500.13000.12000.12500.1250276,627
Sep 20, 20240.12000.12500.12000.12500.125075,502
Sep 19, 20240.11750.12500.11750.12500.1250229,938
Sep 18, 20240.12000.12000.11500.11500.115062,050
Sep 17, 20240.13000.13000.12000.12000.1200281,688
Sep 16, 20240.13000.13000.12500.12500.1250125,293
Sep 13, 20240.13000.13000.12500.12500.1250268,624
Sep 12, 20240.13000.13500.13000.13000.1300299,002
Sep 11, 20240.11500.13500.11500.13500.1350492,735
Sep 10, 20240.11500.11500.11500.11500.115048,998
Sep 9, 20240.11500.12000.11000.11500.115039,949
Sep 6, 20240.12500.12500.11000.11500.1150196,017
Sep 5, 20240.11500.12000.11500.12000.120033,114
Sep 4, 20240.12500.12500.12000.12000.1200197,736
Sep 3, 20240.12500.12500.12500.12500.1250-
Sep 2, 20240.12500.12500.12500.12500.1250107,988
Aug 30, 20240.13000.13000.12500.13000.1300223,260
Aug 29, 20240.13000.13500.13000.13500.135026,177
Aug 28, 20240.13000.13000.12500.13000.130054,281
Aug 27, 20240.12500.13000.12500.13000.130039,066
Aug 26, 20240.13000.13000.12500.12500.125054,657
Aug 23, 20240.13000.13000.12500.12500.1250131,178
Aug 22, 20240.12500.13000.12000.13000.1300215,623
Aug 21, 20240.13000.13000.12750.13000.1300118,940
Aug 20, 20240.12750.13000.12500.12500.1250130,734
Aug 19, 20240.13000.13000.11500.13000.13001,140,333
Aug 16, 20240.13000.13000.13000.13000.1300100,451
Aug 15, 20240.13000.13500.13000.13000.130069,972
Aug 14, 20240.13000.13250.13000.13000.1300153,801
Aug 13, 20240.13500.13500.13000.13250.1325148,234
Aug 12, 20240.13500.13500.13500.13500.1350123,692
Aug 9, 20240.14500.15000.13500.13500.1350132,934
Aug 8, 20240.14000.14500.13500.14500.1450134,625
Aug 7, 20240.13000.13500.13000.13500.135083,643
Aug 6, 20240.13000.13500.12000.13500.1350377,034
Aug 5, 20240.14500.14500.13500.13750.1375818,790
Aug 2, 20240.15000.15000.14500.14500.1450296,697
Aug 1, 20240.14500.15000.14500.15000.1500117,024
Jul 31, 20240.15500.15500.15000.15000.1500132,382
Jul 30, 20240.15500.15500.15500.15500.155067,004
Jul 29, 20240.16000.16000.15000.15000.150096,010
Jul 26, 20240.14500.16000.14500.15500.1550283,012
Jul 25, 20240.15750.16000.14500.14500.1450773,480
Jul 24, 20240.16000.16000.15500.15500.155038,450
Jul 23, 20240.15500.15500.15500.15500.155039,987
Jul 22, 20240.16000.16000.15500.15500.1550142,334
Jul 19, 20240.16000.16500.16000.16000.1600172,998
Jul 18, 20240.16000.16500.16000.16500.1650148,269
Jul 17, 20240.16000.16500.15500.16500.1650178,315
Jul 16, 20240.16000.16000.15500.16000.1600115,385
Jul 15, 20240.16500.16500.16000.16500.1650872,345
Jul 12, 20240.17500.17500.16500.17000.170090,205
Jul 11, 20240.17000.17500.17000.17500.1750428,640
Jul 10, 20240.17500.17500.16500.17000.1700536,818
Jul 9, 20240.17000.17500.17000.17000.1700713,877
Jul 8, 20240.16500.17500.16000.17000.1700750,769
Jul 5, 20240.16000.16500.15500.16000.1600235,335
Jul 4, 20240.16500.16500.15500.16000.1600128,276
Jul 3, 20240.16000.16500.16000.16500.1650109,977
Jul 2, 20240.16000.16500.16000.16000.1600226,909
Jul 1, 20240.15000.16000.15000.16000.1600100,663
Jun 28, 20240.15000.15500.14750.15500.155096,700
Jun 27, 20240.15000.15000.15000.15000.15008,000
Jun 26, 20240.14500.14500.14500.14500.1450149,782
Jun 25, 20240.15000.15000.14500.14500.1450135,598
Jun 24, 20240.15000.15500.15000.15500.1550317,696
Jun 21, 20240.14500.15500.14500.15500.1550273,124
Jun 20, 20240.14500.14500.14000.14000.1400102,277
Jun 19, 20240.14000.15000.14000.14750.147577,869
Jun 18, 20240.13500.14000.13000.13500.1350585,516
Jun 17, 20240.14000.14000.13500.13500.1350169,569
Jun 14, 20240.14500.15000.14000.14000.1400316,672
Jun 13, 20240.14000.14500.14000.14000.1400307,481
Jun 12, 20240.14500.14500.13500.13500.1350306,296
Jun 11, 20240.15500.15500.14500.14500.1450695,008
Jun 7, 20240.16500.16500.15500.15500.1550225,782
Jun 6, 20240.16500.16500.16500.16500.165081,799
Jun 5, 20240.17000.17500.16500.16500.165059,808
Jun 4, 20240.17500.18000.16500.17000.1700731,592
Jun 3, 20240.17000.18500.16500.16500.16501,344,153

Related Tickers