ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
0.00%
US Tech 100
17,742.80
0.34%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36705
-0.07%
Bitcoin
62,717.92
2.07%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Ragusa Minerals Limited (RAS)

  7. Ragusa Minerals Limited (RAS) Historical

RAS Ragusa Minerals Limited

0.019
-0.001 (-5.00%)
May 12 2024 - Closed
Delayed by 20 minutes

RAS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.02 0.001 5.26% 0.02 0.02 0.02 98,251
May 09 2024 0.019 -0.001 -5.00% 0.02 0.02 0.019 62,714
May 08 2024 0.02 -0.002 -9.09% 0.02 0.02 0.02 158,733
May 07 2024 0.022 0.002 10.00% 0.02 0.022 0.019 987,346
May 06 2024 0.02 -0.002 -9.09% 0.022 0.022 0.019 272,780
May 03 2024 0.022 0.002 10.00% 0.019 0.022 0.019 319,115
May 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 59,793
May 01 2024 0.02 -0.001 -4.76% 0.021 0.021 0.018 973,353
Apr 30 2024 0.021 -0.003 -12.50% 0.022 0.022 0.021 218,032
Apr 29 2024 0.024 0.002 9.09% 0.023 0.024 0.022 2,787
Apr 26 2024 0.022 0.00 0.00% 0.022 0.023 0.022 52,649
Apr 24 2024 0.022 -0.001 -4.35% 0.023 0.023 0.022 125,562
Apr 23 2024 0.023 0.00 0.00% 0.024 0.024 0.023 66,758
Apr 22 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Apr 19 2024 0.023 0.001 4.55% 0.022 0.023 0.022 120,786
Apr 18 2024 0.022 0.00 0.00% 0.025 0.025 0.021 545,464
Apr 17 2024 0.022 -0.001 -4.35% 0.022 0.025 0.022 151,171
Apr 16 2024 0.023 0.001 4.55% 0.023 0.023 0.023 42,941
Apr 15 2024 0.022 -0.001 -4.35% 0.022 0.022 0.022 537
Apr 12 2024 0.023 0.00 0.00% 0.023 0.023 0.022 702,910
Apr 11 2024 0.023 0.00 0.00% 0.024 0.024 0.022 535,813
Apr 10 2024 0.023 0.00 0.00% 0.023 0.023 0.023 17,649
Apr 09 2024 0.023 -0.002 -8.00% 0.024 0.025 0.023 423,391
Apr 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Apr 05 2024 0.025 -0.001 -3.85% 0.024 0.025 0.023 199,419
Apr 04 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Apr 03 2024 0.026 0.002 8.33% 0.024 0.026 0.024 59,215
Apr 02 2024 0.024 0.00 0.00% 0.026 0.026 0.024 239,713
Mar 28 2024 0.024 -0.001 -4.00% 0.024 0.025 0.024 251,664
Mar 27 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Mar 26 2024 0.025 -0.001 -3.85% 0.026 0.026 0.025 40,183
Mar 25 2024 0.026 0.00 0.00% 0.026 0.026 0.026 10
Mar 22 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 305,195
Mar 21 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Mar 20 2024 0.027 -0.003 -10.00% 0.027 0.027 0.027 387,074
Mar 19 2024 0.03 0.003 11.11% 0.027 0.03 0.027 240,061
Mar 18 2024 0.027 -0.002 -6.90% 0.03 0.03 0.027 237,898
Mar 15 2024 0.029 0.00 0.00% 0.027 0.029 0.027 69,845
Mar 14 2024 0.029 -0.005 -14.71% 0.034 0.034 0.029 560,970
Mar 13 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Mar 12 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Mar 11 2024 0.034 0.003 9.68% 0.031 0.037 0.028 363,590
Mar 07 2024 0.031 -0.002 -6.06% 0.026 0.031 0.026 220,912
Mar 06 2024 0.033 -0.003 -8.33% 0.032 0.033 0.03 164,518
Mar 05 2024 0.036 0.006 20.00% 0.034 0.04 0.034 641,496
Mar 04 2024 0.03 0.003 11.11% 0.027 0.03 0.027 1,800,237
Mar 03 2024 0.027 0.003 12.50% 0.025 0.027 0.025 732,021
Feb 29 2024 0.024 0.001 4.35% 0.023 0.024 0.023 130,850
Feb 28 2024 0.023 0.00 0.00% 0.022 0.023 0.022 557,558
Feb 27 2024 0.023 0.00 0.00% 0.023 0.023 0.023 191,185
Feb 26 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Feb 25 2024 0.023 -0.001 -4.17% 0.025 0.025 0.023 94,238
Feb 22 2024 0.024 -0.001 -4.00% 0.024 0.024 0.024 21,200
Feb 21 2024 0.025 0.00 0.00% 0.026 0.026 0.025 379,826
Feb 20 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Feb 19 2024 0.025 -0.002 -7.41% 0.025 0.025 0.025 65,626
Feb 18 2024 0.027 0.001 3.85% 0.027 0.027 0.027 2,552
Feb 15 2024 0.026 0.00 0.00% 0.026 0.026 0.026 66,228
Feb 14 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Feb 13 2024 0.026 0.001 4.00% 0.026 0.026 0.026 50,000
Feb 12 2024 0.025 -0.002 -7.41% 0.027 0.028 0.025 403,502

Your Recent History

ASX
RAS
Ragusa Minerals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved