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

ASX - Delayed Quote AUD

Rapid Lithium Limited (RLL.AX)

Compare
0.0020
-0.0010
(-33.33%)
At close: 10:06:49 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.00200.00200.00200.00200.0020500,000
Apr 15, 20250.00300.00300.00300.00300.0030-
Apr 14, 20250.00300.00300.00300.00300.0030-
Apr 11, 20250.00300.00300.00300.00300.0030-
Apr 10, 20250.00300.00300.00300.00300.0030-
Apr 9, 20250.00300.00300.00300.00300.0030-
Apr 8, 20250.00300.00300.00300.00300.0030-
Apr 7, 20250.00300.00300.00300.00300.00303,996
Apr 4, 20250.00300.00300.00300.00300.0030877,457
Apr 3, 20250.00300.00300.00300.00300.003013,379,294
Apr 2, 20250.00400.00400.00350.00350.0035125,486
Apr 1, 20250.00350.00350.00350.00350.0035-
Mar 31, 20250.00350.00350.00350.00350.003537,500
Mar 28, 20250.00300.00300.00300.00300.0030-
Mar 27, 20250.00300.00300.00300.00300.0030-
Mar 26, 20250.00300.00300.00300.00300.0030-
Mar 25, 20250.00300.00300.00300.00300.00308,405,870
Mar 24, 20250.00300.00300.00300.00300.0030-
Mar 21, 20250.00300.00300.00300.00300.00304,276,937
Mar 20, 20250.00300.00300.00300.00300.00306,086,230
Mar 19, 20250.00300.00300.00300.00300.0030-
Mar 18, 20250.00300.00300.00300.00300.0030333,333
Mar 17, 20250.00300.00300.00300.00300.00303,056,558
Mar 14, 20250.00300.00300.00300.00300.0030-
Mar 13, 20250.00300.00300.00300.00300.00306,115,764
Mar 12, 20250.00300.00300.00300.00300.00308,206,494
Mar 11, 20250.00300.00300.00300.00300.00307,000,000
Mar 10, 20250.00300.00300.00300.00300.0030-
Mar 7, 20250.00300.00300.00300.00300.0030-
Mar 6, 20250.00300.00300.00300.00300.0030-
Mar 5, 20250.00300.00300.00300.00300.00304,900,000
Mar 4, 20250.00350.00350.00350.00350.0035-
Mar 3, 20250.00400.00400.00350.00350.003510,044,530
Feb 28, 20250.00500.00500.00350.00400.004029,144,749
Feb 27, 20250.00400.00500.00400.00500.005045,984,962
Feb 26, 20250.00350.00400.00350.00400.004028,488,528
Feb 25, 20250.00300.00300.00300.00300.0030100,000
Feb 24, 20250.00350.00350.00350.00350.00355,200
Feb 21, 20250.00400.00400.00400.00400.00405,000
Feb 20, 20250.00400.00400.00400.00400.00403,087,133
Feb 19, 20250.00300.00300.00300.00300.0030140,000
Feb 18, 20250.00400.00400.00400.00400.00402,015,702
Feb 17, 20250.00400.00400.00400.00400.00401,750,000
Feb 14, 20250.00500.00500.00400.00400.00402,166,584
Feb 13, 20250.00300.00600.00300.00500.005026,916,400
Feb 12, 20250.00300.00300.00300.00300.0030168,333
Feb 11, 20250.00200.00300.00200.00300.0030315,424
Feb 10, 20250.00300.00300.00200.00200.0020299,239
Feb 7, 20250.00300.00300.00300.00300.0030405,099
Feb 6, 20250.00300.00300.00300.00300.0030479,451
Feb 5, 20250.00350.00350.00300.00300.00301,466,667
Feb 4, 20250.00300.00300.00300.00300.0030153,184
Feb 3, 20250.00300.00300.00300.00300.0030-
Jan 31, 20250.00300.00300.00300.00300.00302,023,360
Jan 30, 20250.00300.00300.00300.00300.00301,275,000
Jan 29, 20250.00300.00300.00300.00300.00301,299,194
Jan 28, 20250.00300.00400.00300.00400.00401,313,727
Jan 24, 20250.00400.00400.00400.00400.0040-
Jan 23, 20250.00400.00400.00400.00400.0040125,246
Jan 22, 20250.00400.00400.00400.00400.0040-
Jan 21, 20250.00400.00400.00400.00400.004010,000
Jan 20, 20250.00400.00400.00400.00400.00402,699
Jan 17, 20250.00400.00400.00400.00400.0040-
Jan 16, 20250.00500.00500.00400.00400.0040110,799
Jan 15, 20250.00500.00500.00500.00500.0050-
Jan 14, 20250.00500.00500.00500.00500.0050-
Jan 13, 20250.00500.00500.00500.00500.0050109,228
Jan 10, 20250.00500.00500.00500.00500.0050-
Jan 9, 20250.00500.00500.00500.00500.005029,814
Jan 8, 20250.00500.00500.00500.00500.0050-
Jan 7, 20250.00400.00500.00400.00500.0050716,698
Jan 6, 20250.00500.00500.00500.00500.00501,013,946
Jan 3, 20250.00500.00500.00500.00500.0050-
Jan 2, 20250.00500.00500.00500.00500.0050196,356
Dec 31, 20240.00500.00500.00500.00500.00501,589,562
Dec 30, 20240.00500.00500.00500.00500.0050-
Dec 27, 20240.00500.00500.00500.00500.0050-
Dec 24, 20240.00500.00500.00500.00500.0050-
Dec 23, 20240.00500.00500.00500.00500.0050149,980
Dec 20, 20240.00520.00520.00520.00520.0052957,780
Dec 19, 20240.00430.00430.00430.00430.0043201,236
Dec 18, 20240.00430.00430.00430.00430.00431,390,174
Dec 17, 20240.00430.00430.00430.00430.0043-
Dec 16, 20240.00430.00430.00350.00430.0043552,910
Dec 13, 20240.00500.00500.00500.00500.0050600,000
Dec 12, 20240.00600.00600.00600.00600.0060-
Dec 11, 20240.00600.00600.00600.00600.0060-
Dec 10, 20240.00600.00600.00500.00600.0060999,400
Dec 9, 20240.00700.00700.00700.00700.0070-
Dec 6, 20240.00700.00700.00700.00700.0070344,285
Dec 5, 20240.00700.00700.00700.00700.0070400,000
Dec 4, 20240.00800.00800.00800.00800.0080-
Dec 3, 20240.00800.00800.00800.00800.008050,000
Dec 2, 20240.00700.00700.00700.00700.0070-
Nov 29, 20240.00700.00700.00700.00700.0070-
Nov 28, 20240.00700.00700.00700.00700.0070-
Nov 27, 20240.00700.00700.00700.00700.0070-
Nov 26, 20240.00700.00700.00700.00700.0070-
Nov 25, 20240.00700.00700.00700.00700.0070150,000
Nov 22, 20240.00800.00800.00800.00800.0080865,548
Nov 21, 20240.00800.00800.00800.00800.0080-
Nov 20, 20240.00800.00800.00800.00800.0080758,452
Nov 19, 20240.00900.00900.00900.00900.009034,508
Nov 18, 20240.01000.01000.00900.00900.0090100,982
Nov 15, 20240.01000.01000.01000.01000.0100100,000
Nov 14, 20240.00900.00900.00900.00900.009076,604
Nov 13, 20240.00900.00900.00900.00900.0090350,000
Nov 12, 20240.01000.01000.01000.01000.0100-
Nov 11, 20240.01000.01000.01000.01000.0100-
Nov 8, 20240.01000.01000.01000.01000.0100-
Nov 7, 20240.01000.01000.01000.01000.0100162,686
Nov 6, 20240.01000.01100.01000.01000.0100438,618
Nov 5, 20240.01200.01200.01000.01000.0100872,368
Nov 4, 20240.01300.01300.01000.01200.012066,547
Nov 1, 20240.01400.01400.01200.01400.0140686,299
Oct 31, 20240.00900.01400.00900.01400.01401,905,064
Oct 30, 20240.01000.01000.00900.00900.0090466,178
Oct 29, 20240.01000.01000.01000.01000.0100100,000
Oct 28, 20240.00900.00900.00900.00900.0090434,000
Oct 25, 20240.00900.01000.00900.01000.010085,000
Oct 24, 20240.00950.01000.00950.01000.0100928,256
Oct 23, 20240.01000.01000.00900.00900.0090645,000
Oct 22, 20240.00900.00900.00850.00900.00903,375,000
Oct 21, 20240.01100.01100.01100.01100.0110-
Oct 18, 20240.01200.01200.01100.01100.011035,609
Oct 17, 20240.01200.01200.01200.01200.0120211,720
Oct 16, 20240.01200.01200.01200.01200.0120-
Oct 15, 20240.01200.01200.01200.01200.0120-
Oct 14, 20240.01200.01200.01100.01200.012033,882
Oct 11, 20240.01200.01200.01200.01200.01204,907
Oct 10, 20240.01200.01200.01200.01200.0120500,000
Oct 9, 20240.01300.01300.01000.01000.0100122,560
Oct 8, 20240.01100.01100.01100.01100.011060,633
Oct 7, 20240.01000.01100.01000.01000.0100581,853
Oct 4, 20240.00900.00900.00900.00900.0090-
Oct 3, 20240.00900.00900.00900.00900.0090-
Oct 2, 20240.00900.00900.00900.00900.009050,000
Oct 1, 20240.01000.01000.01000.01000.0100-
Sep 30, 20240.01000.01000.01000.01000.0100100,000
Sep 27, 20240.01000.01000.01000.01000.0100-
Sep 26, 20240.01000.01000.01000.01000.0100100,000
Sep 25, 20240.01000.01000.01000.01000.0100-
Sep 24, 20240.01000.01000.01000.01000.010060,000
Sep 23, 20240.00900.00900.00900.00900.009031,727
Sep 20, 20240.01000.01000.00900.00900.009018,844
Sep 19, 20240.00900.00900.00900.00900.0090-
Sep 18, 20240.00900.00900.00900.00900.0090-
Sep 17, 20240.00900.00900.00900.00900.0090142,857
Sep 16, 20240.00900.00900.00900.00900.0090-
Sep 13, 20240.00900.00900.00900.00900.0090-
Sep 12, 20240.00900.00900.00900.00900.0090-
Sep 11, 20240.00900.00900.00900.00900.0090268,181
Sep 10, 20240.01200.01200.01000.01000.0100418,736
Sep 9, 20240.00900.00900.00900.00900.0090-
Sep 6, 20240.01000.01000.00900.00900.0090778,092
Sep 5, 20240.01400.01400.01400.01400.0140-
Sep 4, 20240.01400.01400.01400.01400.014033,760
Sep 3, 20240.01400.01400.01400.01400.014019,991
Sep 2, 20240.01200.01200.01200.01200.0120148,795
Aug 30, 20240.01200.01200.01200.01200.0120-
Aug 29, 20240.01200.01200.01200.01200.0120-
Aug 28, 20240.01200.01200.01200.01200.0120380,000
Aug 27, 20240.00800.00800.00800.00800.0080-
Aug 26, 20240.00800.00800.00800.00800.008023,000
Aug 23, 20240.01300.01300.01300.01300.0130-
Aug 22, 20240.01300.01300.01300.01300.0130-
Aug 21, 20240.01300.01300.01300.01300.0130-
Aug 20, 20240.01300.01300.01300.01300.0130-
Aug 19, 20240.01300.01300.01300.01300.0130-
Aug 16, 20240.01300.01300.01300.01300.0130-
Aug 15, 20240.01300.01300.01300.01300.0130-
Aug 14, 20240.01300.01300.01300.01300.0130368
Aug 13, 20240.01300.01300.01300.01300.0130-
Aug 12, 20240.01300.01300.01300.01300.0130-
Aug 9, 20240.01300.01300.01300.01300.0130-
Aug 8, 20240.01300.01300.01300.01300.0130158,616
Aug 7, 20240.01300.01300.01300.01300.013021,384
Aug 6, 20240.01300.01300.01300.01300.0130-
Aug 5, 20240.01300.01300.01300.01300.0130-
Aug 2, 20240.01300.01300.01300.01300.0130-
Aug 1, 20240.01300.01300.01300.01300.013028,616
Jul 31, 20240.01500.01500.01500.01500.0150173,135
Jul 30, 20240.01500.01500.01500.01500.0150-
Jul 29, 20240.01500.01500.01500.01500.0150-
Jul 26, 20240.01500.01500.01500.01500.0150-
Jul 25, 20240.01500.01500.01500.01500.0150-
Jul 24, 20240.01500.01500.01500.01500.0150-
Jul 23, 20240.01400.01500.01400.01500.0150133,532
Jul 22, 20240.01300.01300.01300.01300.0130-
Jul 19, 20240.01400.01400.01300.01300.0130170,000
Jul 18, 20240.01400.01400.01400.01400.014019,975
Jul 17, 20240.01400.01400.01400.01400.0140-
Jul 16, 20240.01400.01400.01400.01400.0140250
Jul 15, 20240.01400.01400.01400.01400.014052,800
Jul 12, 20240.01400.01400.01400.01400.0140-
Jul 11, 20240.01400.01400.01400.01400.0140126,975
Jul 10, 20240.01500.01500.01500.01500.015041,784
Jul 9, 20240.01500.01500.01500.01500.0150-
Jul 8, 20240.01500.01500.01500.01500.0150102,666
Jul 5, 20240.01500.01500.01500.01500.0150-
Jul 4, 20240.01500.01500.01500.01500.0150-
Jul 3, 20240.01500.01500.01500.01500.0150-
Jul 2, 20240.01500.01500.01500.01500.015088
Jul 1, 20240.01500.01500.01500.01500.015055,462
Jun 28, 20240.01500.01500.01500.01500.0150-
Jun 27, 20240.01500.01500.01500.01500.015031,982
Jun 26, 20240.01400.01400.01400.01400.0140136,585
Jun 25, 20240.01500.01500.01500.01500.0150-
Jun 24, 20240.01500.01500.01500.01500.015023,000
Jun 21, 20240.01500.01500.01400.01400.0140328,015
Jun 20, 20240.01400.01400.01400.01400.0140-
Jun 19, 20240.01400.01400.01400.01400.0140-
Jun 18, 20240.01400.01400.01400.01400.0140200,000
Jun 17, 20240.01500.01500.01500.01500.015020,000
Jun 14, 20240.01500.01500.01500.01500.015026,200
Jun 13, 20240.01500.01500.01500.01500.015023,536
Jun 12, 20240.01600.01800.01600.01800.0180145,000
Jun 11, 20240.01900.01900.01600.01800.018069,114
Jun 7, 20240.01800.01800.01800.01800.0180-
Jun 6, 20240.01800.01800.01800.01800.0180-
Jun 5, 20240.01800.01800.01800.01800.018027,800
Jun 4, 20240.02000.02000.02000.02000.0200-
Jun 3, 20240.02000.02000.02000.02000.0200-
May 31, 20240.02000.02000.02000.02000.02004,545
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.01900.02000.01800.02000.0200604,645
May 28, 20240.02100.02200.02000.02000.02001,444,018
May 27, 20240.02000.03400.01900.02000.02002,608,261
May 24, 20240.01300.01300.01300.01300.013050,000
May 23, 20240.01800.01800.01800.01800.0180-
May 22, 20240.01800.01800.01800.01800.0180-
May 21, 20240.01800.01800.01800.01800.0180-
May 20, 20240.01800.01800.01800.01800.0180-
May 17, 20240.01800.01800.01800.01800.0180-
May 16, 20240.01800.01800.01800.01800.0180-
May 15, 20240.01800.01800.01800.01800.0180113,500
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.02000.02000.02000.02000.0200-
May 10, 20240.02000.02000.02000.02000.0200-
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02000.02000.02000.0200-
May 6, 20240.02000.02000.02000.02000.0200-
May 3, 20240.02000.02000.02000.02000.0200-
May 2, 20240.02000.02000.02000.02000.0200-
May 1, 20240.02000.02000.02000.02000.0200-
Apr 30, 20240.02000.02000.02000.02000.0200-
Apr 29, 20240.02000.02000.02000.02000.0200-
Apr 26, 20240.02000.02000.02000.02000.0200-
Apr 24, 20240.02000.02000.02000.02000.0200-
Apr 23, 20240.02000.02000.02000.02000.0200-
Apr 22, 20240.02000.02000.02000.02000.0200-
Apr 19, 20240.02000.02000.02000.02000.0200-
Apr 18, 20240.02000.02000.02000.02000.020050
Apr 17, 20240.02000.02000.02000.02000.0200-
Apr 16, 20240.02000.02000.02000.02000.0200-

Related Tickers

YAR.AX Yari Minerals Limited
0.0040
0.00%
 
CRB.AX Carbine Resources Limited
0.0030
0.00%
 
KLR.AX Kaili Resources Limited
0.0080
0.00%
 
MRC.AX Mineral Commodities Ltd
0.0260
0.00%
 
ENV.AX Enova Mining Limited
0.0080
+14.29%
 
HOR.AX Horseshoe Metals Limited
0.0220
0.00%
 
OM1.AX Omnia Metals Group Ltd
0.0090
0.00%
 
AML.AX Aeon Metals Limited
0.0050
0.00%
 
RWD.AX Reward Minerals Ltd
0.0610
0.00%
 
WTM.AX Waratah Minerals Limited
0.1650
-2.94%