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

Revolver Resources Holdings Ltd (RRR.AX)

Compare
0.0370
0.0000
(0.00%)
At close: March 7 at 10:06:47 AM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.03700.03700.03700.03700.0370-
Mar 12, 20250.03700.03700.03700.03700.0370-
Mar 11, 20250.03700.03700.03700.03700.0370-
Mar 10, 20250.03700.03700.03700.03700.0370-
Mar 7, 20250.03700.03700.03700.03700.037017,163
Mar 6, 20250.03700.03700.03700.03700.0370-
Mar 5, 20250.03700.03700.03700.03700.037029,669
Mar 4, 20250.03400.03400.03400.03400.0340-
Mar 3, 20250.03400.03400.03400.03400.0340100,000
Feb 28, 20250.03200.03700.03200.03700.0370136,249
Feb 27, 20250.03550.03550.03500.03500.0350187,984
Feb 26, 20250.03500.03500.03500.03500.035029,619
Feb 25, 20250.03200.03200.03000.03000.0300150,000
Feb 24, 20250.03200.03200.03200.03200.0320-
Feb 21, 20250.03200.03200.03200.03200.03207,198
Feb 20, 20250.03400.03400.03200.03200.0320378,052
Feb 19, 20250.03400.03400.03400.03400.034070,000
Feb 18, 20250.03500.03500.03500.03500.035075,000
Feb 17, 20250.03400.03400.03400.03400.034028,567
Feb 14, 20250.03500.03500.03400.03400.034027,252
Feb 13, 20250.03500.03500.03500.03500.0350764,041
Feb 12, 20250.03300.03300.03300.03300.0330121,185
Feb 11, 20250.03500.03500.03400.03400.0340178,894
Feb 10, 20250.03300.03300.03300.03300.033080,852
Feb 7, 20250.03300.03300.03300.03300.0330130,964
Feb 6, 20250.03300.03300.03300.03300.033019,192
Feb 5, 20250.03300.03500.03300.03500.0350524,115
Feb 4, 20250.03200.03200.03200.03200.032048,725
Feb 3, 20250.03200.03200.03200.03200.032087,420
Jan 31, 20250.03500.03500.03400.03400.034091,683
Jan 30, 20250.03300.03600.03000.03600.0360965,458
Jan 29, 20250.03600.03600.03600.03600.0360-
Jan 28, 20250.03500.03600.03500.03600.0360127,279
Jan 24, 20250.03100.03300.03100.03300.0330200,723
Jan 23, 20250.02900.02900.02900.02900.0290-
Jan 22, 20250.02900.02900.02900.02900.029085,168
Jan 21, 20250.02800.02900.02800.02900.0290250,000
Jan 20, 20250.02500.02500.02500.02500.0250100,000
Jan 17, 20250.02400.02400.02400.02400.0240-
Jan 16, 20250.02400.02400.02400.02400.024050,582
Jan 15, 20250.02300.02300.02300.02300.0230-
Jan 14, 20250.02400.02400.02300.02300.023065,798
Jan 13, 20250.02500.02500.02300.02400.0240261,628
Jan 10, 20250.02100.02300.02100.02300.02308,318
Jan 9, 20250.02500.02500.02500.02500.0250-
Jan 8, 20250.02500.02500.02500.02500.0250-
Jan 7, 20250.02500.02500.02500.02500.0250143,298
Jan 6, 20250.02500.02500.02500.02500.0250-
Jan 3, 20250.02500.02500.02500.02500.025011,000
Jan 2, 20250.02900.02900.02800.02800.0280326,127
Dec 31, 20240.03000.03000.03000.03000.0300-
Dec 30, 20240.03300.03300.03000.03000.0300331,538
Dec 27, 20240.03000.03100.03000.03100.0310109,072
Dec 24, 20240.03200.03200.03100.03100.031087,566
Dec 23, 20240.02800.02800.02800.02800.0280-
Dec 20, 20240.02800.02800.02800.02800.028050,000
Dec 19, 20240.02900.02900.02800.02800.028018,065
Dec 18, 20240.03600.03600.02900.02900.0290131,961
Dec 17, 20240.03700.03700.03600.03600.0360189,033
Dec 16, 20240.03900.03900.03900.03900.0390-
Dec 13, 20240.03900.03900.03900.03900.03903,846
Dec 12, 20240.03900.03900.03800.03800.03807,481
Dec 11, 20240.04000.04000.04000.04000.0400-
Dec 10, 20240.04000.04000.04000.04000.0400-
Dec 9, 20240.03500.04000.03500.04000.040073,666
Dec 6, 20240.03200.03200.03200.03200.0320104,419
Dec 5, 20240.03200.03300.03200.03200.0320205,562
Dec 4, 20240.03600.03600.03500.03500.0350296,147
Dec 3, 20240.03400.03500.03400.03500.0350238,137
Dec 2, 20240.03500.03500.03300.03400.0340508,954
Nov 29, 20240.03500.03600.03500.03500.0350204,591
Nov 28, 20240.03500.03500.03500.03500.0350333,259
Nov 27, 20240.03000.03200.03000.03200.0320214,770
Nov 26, 20240.03500.03500.03000.03000.0300305,277
Nov 25, 20240.03500.03500.03500.03500.0350347,218
Nov 22, 20240.03800.03800.03800.03800.0380-
Nov 21, 20240.03800.03800.03800.03800.038070,000
Nov 20, 20240.03800.03800.03800.03800.0380-
Nov 19, 20240.03800.03800.03800.03800.0380-
Nov 18, 20240.04000.04000.03800.03800.0380518,173
Nov 15, 20240.04000.04000.04000.04000.04009,797
Nov 14, 20240.04200.04200.04000.04000.0400222,401
Nov 13, 20240.04200.04200.04200.04200.0420-
Nov 12, 20240.04200.04200.04200.04200.042023,470
Nov 11, 20240.04000.04200.04000.04200.0420108,632
Nov 8, 20240.04000.04000.03900.03900.039096,206
Nov 7, 20240.04000.04000.04000.04000.040044,215
Nov 6, 20240.04100.04100.04100.04100.0410-
Nov 5, 20240.04100.04100.04100.04100.0410-
Nov 4, 20240.04100.04100.04100.04100.041065,217
Nov 1, 20240.04100.04300.04100.04300.04302,808
Oct 31, 20240.04200.04200.04000.04000.0400149,531
Oct 30, 20240.04500.04500.04300.04300.043064,885
Oct 29, 20240.04800.04900.04500.04500.0450180,148
Oct 28, 20240.04900.04900.04900.04900.049046,058
Oct 25, 20240.04700.05000.04700.05000.0500183,113
Oct 24, 20240.04600.04600.04600.04600.0460-
Oct 23, 20240.04600.04700.04600.04600.0460112,772
Oct 22, 20240.04700.04700.04700.04700.0470-
Oct 21, 20240.04800.04800.04700.04700.0470135,276
Oct 18, 20240.04700.04700.04700.04700.047025,000
Oct 17, 20240.04700.04700.04700.04700.0470-
Oct 16, 20240.04800.04800.04700.04700.047043,078
Oct 15, 20240.04700.04700.04700.04700.0470200,000
Oct 14, 20240.04800.04800.04800.04800.0480-
Oct 11, 20240.04800.04800.04800.04800.0480998
Oct 10, 20240.04800.04900.04800.04900.0490109,056
Oct 9, 20240.04800.05100.04800.05100.0510187,755
Oct 8, 20240.04900.04900.04800.04800.0480154,772
Oct 7, 20240.04800.04800.04800.04800.0480-
Oct 4, 20240.04800.04800.04600.04800.0480241,842
Oct 3, 20240.04800.04800.04800.04800.0480206,999
Oct 2, 20240.04700.04800.04700.04800.048018,104
Oct 1, 20240.04300.04600.04300.04600.0460513,524
Sep 30, 20240.05200.05200.04300.04300.0430128,713
Sep 27, 20240.05000.05000.05000.05000.0500100,000
Sep 26, 20240.05200.05200.05200.05200.0520161
Sep 25, 20240.05000.05000.05000.05000.0500100,000
Sep 24, 20240.05000.05000.05000.05000.0500253,333
Sep 23, 20240.05300.05300.05000.05000.0500246,635
Sep 20, 20240.05000.05000.05000.05000.0500110,000
Sep 19, 20240.05100.05800.05000.05000.050081,900
Sep 18, 20240.04900.04900.04900.04900.0490142,900
Sep 17, 20240.05000.05000.05000.05000.05007,085
Sep 16, 20240.05000.05000.04900.04900.049042,928
Sep 13, 20240.05000.05000.05000.05000.0500113,072
Sep 12, 20240.05000.05000.05000.05000.05008,948
Sep 11, 20240.05000.05000.05000.05000.050036,980
Sep 10, 20240.05000.05000.05000.05000.050040,000
Sep 9, 20240.04900.04900.04900.04900.0490150,093
Sep 6, 20240.04900.04900.04900.04900.0490-
Sep 5, 20240.04900.04900.04900.04900.0490-
Sep 4, 20240.04900.04900.04900.04900.0490-
Sep 3, 20240.04900.04900.04900.04900.0490-
Sep 2, 20240.04900.04900.04900.04900.04907,071
Aug 30, 20240.04900.04900.04900.04900.049046,264
Aug 29, 20240.05050.05050.04900.04900.049092,193
Aug 28, 20240.05000.05000.05000.05000.0500160,000
Aug 27, 20240.05200.05200.05100.05100.051089,423
Aug 26, 20240.05100.05100.05100.05100.0510995
Aug 23, 20240.05600.05600.05100.05100.0510109,746
Aug 22, 20240.05600.05600.05600.05600.056055,150
Aug 21, 20240.05800.05800.05800.05800.058035,927
Aug 20, 20240.05800.05800.05800.05800.0580115,735
Aug 19, 20240.05100.05800.05100.05800.0580256,006
Aug 16, 20240.05500.05500.05500.05500.055023,455
Aug 15, 20240.05800.05800.05800.05800.05809,249
Aug 14, 20240.06700.06700.05800.05800.0580210,000
Aug 13, 20240.06500.06500.06500.06500.065015,215
Aug 12, 20240.07000.07000.07000.07000.0700-
Aug 9, 20240.06600.07200.06500.07000.0700417,563
Aug 8, 20240.05500.06400.05500.06400.0640240,888
Aug 7, 20240.04900.04900.04900.04900.049011,000
Aug 6, 20240.05000.05000.05000.05000.0500155,790
Aug 5, 20240.05000.05000.05000.05000.050026,615
Aug 2, 20240.05000.05000.05000.05000.05005,000
Aug 1, 20240.05200.05300.05000.05000.0500227,595
Jul 31, 20240.05800.05800.05000.05200.0520596,405
Jul 30, 20240.05800.05800.05800.05800.058030,000
Jul 29, 20240.05900.05900.05800.05800.0580140,700
Jul 26, 20240.05700.05900.05700.05900.0590120,000
Jul 25, 20240.05600.05600.05600.05600.0560-
Jul 24, 20240.05800.05800.05600.05600.0560180,680
Jul 23, 20240.05900.05900.05700.05700.0570157,478
Jul 22, 20240.06100.06100.06000.06000.060086,833
Jul 19, 20240.06300.06300.06300.06300.0630-
Jul 18, 20240.06300.06300.06300.06300.0630-
Jul 17, 20240.06300.06300.06300.06300.0630-
Jul 16, 20240.06300.06300.06300.06300.0630-
Jul 15, 20240.06300.06300.06300.06300.063055,569
Jul 12, 20240.06300.06300.06300.06300.063031,563
Jul 11, 20240.05900.05900.05900.05900.0590-
Jul 10, 20240.05900.05900.05900.05900.0590-
Jul 9, 20240.05900.05900.05900.05900.059010,000
Jul 8, 20240.06500.06500.05900.05900.0590151,826
Jul 5, 20240.06500.06500.06500.06500.0650138,335
Jul 4, 20240.06000.06500.06000.06500.0650143,853
Jul 3, 20240.06000.06000.06000.06000.060020,000
Jul 2, 20240.05600.05700.05600.05700.0570416,899
Jul 1, 20240.05700.05800.05600.05600.0560118,929
Jun 28, 20240.05700.05700.05600.05600.0560296,515
Jun 27, 20240.05800.05800.05800.05800.0580258,290
Jun 26, 20240.05900.05900.05900.05900.059015,110
Jun 25, 20240.05700.05700.05700.05700.0570-
Jun 24, 20240.05950.05950.05700.05700.0570114,481
Jun 21, 20240.06000.06000.05700.05700.0570148,259
Jun 20, 20240.06100.06100.06000.06000.0600165,071
Jun 19, 20240.06200.06200.06100.06100.0610103,906
Jun 18, 20240.06400.06400.06400.06400.0640-
Jun 17, 20240.06500.06500.06400.06400.0640133,647
Jun 14, 20240.06200.06600.06200.06400.0640146,460
Jun 13, 20240.07000.07000.06200.06200.0620180,411
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07200.07200.07000.07000.0700265,000
Jun 7, 20240.07700.07700.07700.07700.077012,295
Jun 6, 20240.07500.07500.07500.07500.075010,000
Jun 5, 20240.07500.07500.07500.07500.0750-
Jun 4, 20240.07800.07800.07500.07500.0750155,136
Jun 3, 20240.07700.07700.07700.07700.0770-
May 31, 20240.07900.07900.07700.07700.077013,694
May 30, 20240.07500.07500.07500.07500.0750-
May 29, 20240.07700.07700.07500.07500.0750116,950
May 28, 20240.07700.07700.07700.07700.0770150,000
May 27, 20240.07700.07700.07700.07700.077020,000
May 24, 20240.08600.08600.07700.07700.0770128,842
May 23, 20240.08300.08300.08300.08300.0830-
May 22, 20240.08400.08500.08300.08300.0830218,289
May 21, 20240.08800.09000.08700.08700.0870153,270
May 20, 20240.09300.09300.08800.08800.0880140,000
May 17, 20240.08200.09300.08200.09300.0930817,967
May 16, 20240.07500.08100.07500.08100.0810164,882
May 15, 20240.06600.07500.06600.07500.0750327,935
May 14, 20240.07200.07200.06900.06900.0690573,512
May 13, 20240.07100.07200.07000.07000.0700254,841
May 10, 20240.08000.08000.07500.07500.0750118,995
May 9, 20240.07600.07600.07600.07600.07608,600
May 8, 20240.08200.08200.08200.08200.08202,963
May 7, 20240.08000.08500.07900.08000.0800423,377
May 6, 20240.08100.08500.07500.08400.0840497,409
May 3, 20240.09700.09700.07800.08000.0800979,267
May 2, 20240.08600.09900.08500.09600.0960622,455
May 1, 20240.07100.08000.07100.08000.0800227,857
Apr 30, 20240.06900.06900.06900.06900.069076,000
Apr 29, 20240.06100.06500.06100.06500.06501,025,000
Apr 26, 20240.05900.06100.05900.06000.0600343,281
Apr 24, 20240.05300.06000.05000.05600.0560587,678
Apr 23, 20240.05500.05500.05300.05300.0530184,741
Apr 22, 20240.05300.05300.05300.05300.0530-
Apr 19, 20240.05300.05300.05300.05300.0530300,000
Apr 18, 20240.05400.05400.05400.05400.054011,111
Apr 17, 20240.05600.05600.05300.05300.0530529,029
Apr 16, 20240.06000.06000.05500.05500.055066,278
Apr 15, 20240.06000.06000.05900.05900.0590222,325
Apr 12, 20240.05800.06000.05800.06000.0600258,090
Apr 11, 20240.05500.05500.05500.05500.0550-
Apr 10, 20240.05500.05500.05500.05500.0550-
Apr 9, 20240.05500.05500.05500.05500.0550-
Apr 8, 20240.05600.05600.05500.05500.0550275,478
Apr 5, 20240.05800.05800.05600.05600.0560163,964
Apr 4, 20240.06000.06100.05800.05800.0580234,990
Apr 3, 20240.06000.06000.06000.06000.060073,571
Apr 2, 20240.05600.05600.05500.05500.055090,751
Mar 28, 20240.05500.05500.05400.05500.0550778,497
Mar 27, 20240.05800.05800.05500.05500.0550389,383
Mar 26, 20240.05600.05600.05500.05500.0550388,510
Mar 25, 20240.05800.05800.05800.05800.0580344,800
Mar 22, 20240.05900.05900.05900.05900.059013,290
Mar 21, 20240.06000.06100.06000.06100.0610366,536
Mar 20, 20240.06000.06000.06000.06000.0600344,300
Mar 19, 20240.05800.05800.05800.05800.058079,310
Mar 18, 20240.05800.05800.05600.05600.0560174,567
Mar 15, 20240.06000.06000.06000.06000.0600299,999
Mar 14, 20240.06200.06200.06000.06000.0600280,040
Mar 13, 20240.05800.06200.05800.06200.0620297,916

Related Tickers

RDS.AX Redstone Resources Limited
0.0030
0.00%
 
SLM.AX Solis Minerals Ltd.
0.0830
+2.47%
 
TNC.AX True North Copper Limited
0.3350
+11.67%
 
WA1.AX WA1 Resources Ltd
12.86
+4.98%
 
SFR.AX Sandfire Resources Limited
10.72
+2.39%