Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Red Hawk Mining Limited (RHK.AX)

Compare
1.2050
+0.0050
+(0.42%)
At close: 3:40:08 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.20001.20501.20001.20501.205074,455
Feb 21, 20251.20001.20501.20001.20501.205074,455
Feb 20, 20251.20001.20001.20001.20001.2000168,201
Feb 19, 20251.20001.20001.20001.20001.2000203,070
Feb 18, 20251.20001.20501.20001.20501.2050268,361
Feb 17, 20251.20001.20201.20001.20001.2000165,313
Feb 14, 20251.20501.20501.20001.20001.2000145,230
Feb 13, 20251.20001.20501.20001.20001.200069,749
Feb 12, 20251.20001.20501.20001.20001.2000554,423
Feb 11, 20251.20001.20501.20001.20001.2000727,702
Feb 10, 20251.20001.20501.20001.20001.2000286,273
Feb 7, 20251.20001.20501.20001.20001.20001,506,541
Feb 6, 20251.20501.20501.20001.20001.20001,032,815
Feb 5, 20251.20001.20501.20001.20501.20501,673,097
Feb 4, 20251.19501.19501.19001.19001.1900322,893
Feb 3, 20251.19501.19501.19001.19001.1900516,807
Jan 31, 20251.19001.19501.19001.19501.1950150,534
Jan 30, 20251.19501.19501.19001.19501.1950232,364
Jan 29, 20251.19001.20001.19001.20001.2000641,757
Jan 28, 20251.18001.20001.18001.18501.1850870,670
Jan 24, 20250.82000.82000.82000.82000.820010,158
Jan 23, 20250.79500.82500.79500.82500.82503,674
Jan 22, 20250.81000.82500.81000.82500.825046,173
Jan 21, 20250.78000.82000.75500.78000.780047,796
Jan 20, 20250.80000.80000.80000.80000.800020,000
Jan 17, 20250.80000.82000.80000.82000.820026,237
Jan 16, 20250.80000.80000.80000.80000.80003,220
Jan 14, 20250.80000.80000.80000.80000.80007,753
Jan 13, 20250.80000.80000.80000.80000.80001,259
Jan 10, 20250.76000.77000.76000.77000.77001,001
Jan 9, 20250.81000.81000.81000.81000.81005,000
Jan 6, 20250.82000.82500.79500.79500.79505,283
Jan 3, 20250.82500.82500.82000.82000.82007,591
Jan 2, 20250.82500.82500.82000.82000.82001,342
Dec 30, 20240.85000.85000.84500.84500.845014,613
Dec 27, 20240.81000.83500.80500.83500.835018,259
Dec 23, 20240.80200.80200.80200.80250.80255,045
Dec 20, 20240.81200.81200.81200.81250.81251,048
Dec 18, 20240.83500.84000.82000.82000.820065,923
Dec 17, 20240.81000.81000.79500.79500.79508,882
Dec 13, 20240.78500.78500.78500.78500.7850843
Dec 12, 20240.79500.80000.79200.79500.795047,477
Dec 11, 20240.85000.85000.82000.82000.820013,182
Dec 6, 20240.78000.86000.78000.86000.8600167,484
Dec 5, 20240.76500.76500.76500.76500.76509,216
Dec 4, 20240.75500.75700.75500.75750.75756,534
Dec 3, 20240.76000.76000.76000.76000.76001,400
Dec 2, 20240.77000.77000.77000.77000.77006,666
Nov 29, 20240.73000.77500.73000.77500.77501,948
Nov 28, 20240.73000.73000.73000.73000.73002,739
Nov 27, 20240.81000.81000.72000.72000.7200141,190
Nov 22, 20240.82000.82000.81000.81000.8100110
Nov 20, 20240.80000.80000.80000.80000.80003,110
Nov 19, 20240.80000.83000.78000.80000.800062,774
Nov 18, 20240.82500.83000.82500.83000.83003,200
Nov 14, 20240.77500.83000.77500.77500.77504,886
Nov 13, 20240.74500.75000.74500.75000.750024,366
Nov 8, 20240.72500.72500.72000.72000.72009,790
Nov 7, 20240.69000.69000.69000.69000.690031,869
Nov 6, 20240.83000.83000.69000.69000.690022,728
Nov 4, 20240.75000.82500.75000.82500.825083,968
Nov 1, 20240.70000.70000.70000.70000.700012,134
Oct 29, 20240.72500.72500.65000.69500.695053,096
Oct 28, 20240.79500.79500.79500.79500.795013
Oct 24, 20240.75000.80500.75000.80500.805010,825
Oct 23, 20240.75500.75500.72500.73000.730026,406
Oct 22, 20240.71000.71000.71000.71000.710032
Oct 21, 20240.75000.75000.71000.71000.71004,244
Oct 18, 20240.79000.79000.72000.73500.73501,174
Oct 17, 20240.82000.82000.78000.79000.79005,125
Oct 15, 20240.80000.84000.80000.81000.810031,001
Oct 14, 20240.83000.83000.80000.80000.8000982
Oct 11, 20240.84000.84000.81200.83000.830016,359
Oct 10, 20240.81000.85000.81000.85000.85005,892
Oct 3, 20240.79000.79000.78000.78000.78001,000
Oct 1, 20240.78000.78000.77000.77000.770010,221
Sep 30, 20240.84000.84000.78000.78000.78004,000
Sep 27, 20240.82000.86000.80000.86000.86004,159
Sep 26, 20240.82000.82000.82000.82000.820048
Sep 25, 20240.85500.86000.85000.85000.85003,240
Sep 24, 20240.84000.84000.84000.84000.84003,000
Sep 23, 20240.83000.83000.83000.83000.830017,171
Sep 18, 20240.83000.83000.83000.83000.8300108
Sep 17, 20240.83000.83000.83000.83000.8300240
Sep 16, 20240.81500.83000.81500.83000.83003,890
Sep 13, 20240.86500.86500.82500.82500.82501,350
Sep 12, 20240.86500.87000.86500.87000.87002,224
Sep 11, 20240.85000.85000.85000.85000.85002,000
Sep 9, 20240.83000.87000.83000.87000.870016,600
Sep 6, 20240.82500.82500.82500.82500.82501,930
Sep 5, 20240.82500.83000.78200.78250.782524,128
Sep 4, 20240.83000.84000.80000.81000.810065,826
Sep 3, 20240.76000.76000.76000.76000.76003,048
Sep 2, 20240.78500.82000.78500.80000.80009,709
Aug 29, 20240.80000.80000.78500.78500.785010,123
Aug 26, 20240.77000.77000.77000.77000.770018,000
Aug 21, 20240.80000.80000.80000.80000.8000185
Aug 19, 20240.80000.80000.80000.80000.800013
Aug 16, 20240.80000.80000.79500.80000.8000627
Aug 15, 20240.79500.79500.74000.74000.74003,919
Aug 14, 20240.78500.79000.77000.78000.780011,000
Aug 12, 20240.78200.78200.78200.78250.78251,915
Aug 9, 20240.78500.78500.78000.78000.78001,630
Aug 8, 20240.74000.74000.74000.74000.7400323
Aug 7, 20240.76500.76500.74000.74500.74508,546
Aug 6, 20240.78000.78000.76000.76000.760018,000
Aug 2, 20240.79000.79000.78000.78000.78006,467
Aug 1, 20240.79000.79000.79000.79000.79001,337
Jul 31, 20240.79000.79000.79000.79000.7900226
Jul 30, 20240.76500.78500.76500.78500.78503,147
Jul 29, 20240.80000.82000.76500.82000.82006,525
Jul 26, 20240.80500.80500.80500.80500.80502,915
Jul 25, 20240.82000.83000.82000.82000.82002,125
Jul 24, 20240.87000.87000.80000.80000.80002,102
Jul 22, 20240.86500.86500.86500.86500.86502,934
Jul 19, 20240.86000.86000.86000.86000.8600172
Jul 18, 20240.82500.86000.82000.86000.860021,614
Jul 17, 20240.85000.85000.80000.80000.80001,010
Jul 15, 20240.84500.84500.84500.84500.8450112
Jul 12, 20240.80500.80500.80500.80500.80501,540
Jul 11, 20240.82000.82000.79500.80000.80001,232
Jul 9, 20240.81500.82000.81500.82000.82002,403
Jul 8, 20240.88500.88500.80000.80000.800014,674
Jul 5, 20240.87000.87000.87000.87000.87002,000
Jul 3, 20240.81000.81500.81000.81000.81005,166
Jul 2, 20240.78000.80000.78000.80000.800017,149
Jul 1, 20240.74000.76000.74000.76000.760011,039
Jun 28, 20240.75000.76000.75000.75000.75009,894
Jun 27, 20240.81500.82000.75000.75000.750075,291
Jun 26, 20240.84500.87000.84000.87000.87003,714
Jun 25, 20240.86000.86000.84000.84000.840014,168
Jun 24, 20240.87500.87500.87000.87000.870013,301
Jun 21, 20240.87500.87500.87000.87000.87004,103
Jun 19, 20240.88500.88500.88000.88000.88002,443
Jun 18, 20240.89000.89000.88000.88000.88002,209
Jun 17, 20240.89000.89000.88500.88500.88503,515
Jun 14, 20240.89000.89000.87000.87000.87002,746
Jun 11, 20240.86000.86000.86000.86000.86001,000
Jun 7, 20240.89000.91000.86000.86000.860014,918
Jun 6, 20240.89000.92500.89000.92500.925046,300
Jun 5, 20240.92000.92000.89000.89000.890020,713
Jun 4, 20240.86000.87000.86000.86500.865024,748
Jun 3, 20240.86000.86000.84500.86000.86004,023
May 31, 20240.85000.87000.85000.87000.870010,571
May 30, 20240.86500.86500.83500.85000.850014,879
May 29, 20240.83500.87000.83500.86500.86502,022
May 28, 20240.87000.87000.83500.83500.835018,853
May 27, 20240.87000.87000.87000.87000.8700586
May 24, 20240.86500.86500.86500.86500.8650114
May 23, 20240.94000.94000.84500.87500.875036,270
May 22, 20240.97000.97000.95000.95000.95003,015
May 21, 20240.96000.97000.96000.97000.970018,993
May 20, 20240.91000.94000.89500.94000.940026,107
May 17, 20240.85000.90000.85000.90000.900030,684
May 16, 20240.84000.84000.83000.83000.830012,000
May 15, 20240.81000.83000.81000.83000.83005,033
May 14, 20240.85500.85500.81000.81000.81008,000
May 13, 20240.87000.87000.85000.85000.85009,069
May 10, 20240.85000.87000.85000.87000.87001,189
May 9, 20240.81500.83000.81000.83000.830028,847
May 8, 20240.87000.87500.81500.81500.815034,647
May 7, 20240.89000.89000.86000.86000.860017,587
May 6, 20240.90000.90000.86000.86000.86005,862
May 3, 20240.90000.90000.87000.90000.900018,124
May 2, 20240.81000.89000.81000.87000.870063,210
May 1, 20240.74000.80000.74000.80000.800068,425
Apr 30, 20240.74000.74000.70000.70000.700037,598
Apr 29, 20240.68500.74000.68500.74000.740051,919
Apr 26, 20240.69000.69000.69000.69000.69002,770
Apr 24, 20240.66000.70000.66000.70000.700053,662
Apr 23, 20240.67000.67000.66000.66000.66008,949
Apr 22, 20240.69000.69000.67000.67000.670017,039
Apr 19, 20240.68000.69000.68000.69000.690022,650
Apr 17, 20240.69500.69500.69500.69500.6950726
Apr 16, 20240.68500.69500.68000.69500.69508,750
Apr 15, 20240.70000.70000.69000.69500.695015,939
Apr 11, 20240.68000.68000.68000.68000.68008,407
Apr 9, 20240.68500.71000.68500.71000.71009,708
Apr 8, 20240.70000.70000.70000.70000.70008,335
Apr 5, 20240.68500.68500.68500.68500.68504,670
Apr 4, 20240.71000.71000.71000.71000.71002,352
Apr 3, 20240.71000.71000.71000.71000.71002,735
Apr 2, 20240.71000.71000.71000.71000.710023
Mar 28, 20240.68000.71000.68000.71000.710011,424
Mar 27, 20240.68000.68000.68000.68000.6800499
Mar 26, 20240.65500.65500.65500.65500.65508,308
Mar 25, 20240.73000.73000.68500.68500.685010,434
Mar 22, 20240.73000.73000.72500.72500.72505,030
Mar 21, 20240.72000.75000.72000.72500.72509,128
Mar 20, 20240.72500.72500.72500.72500.7250650
Mar 19, 20240.67500.72500.67500.72500.72508,043
Mar 18, 20240.65000.67500.65000.67000.670037,607
Mar 14, 20240.64500.65000.64000.65000.650013,916
Mar 11, 20240.64500.64500.64000.64000.64008,893
Mar 8, 20240.65000.65000.64000.65000.65004,800
Mar 7, 20240.65000.65000.65000.65000.65009,100
Mar 5, 20240.65000.65000.65000.65000.65001,600
Mar 4, 20240.64000.64000.64000.64000.6400118
Mar 1, 20240.64000.65000.64000.64000.64005,605
Feb 29, 20240.64500.64500.64500.64500.64504,761
Feb 28, 20240.65500.65500.65500.65500.65502,000
Feb 27, 20240.64500.64500.64500.64500.645018,000
Feb 26, 20240.65000.65000.65000.65000.650014,205
Feb 23, 20240.65500.65500.65000.65000.650015,221
Feb 22, 20240.67000.67000.67000.67000.67001,000