S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Rincon Resources Limited (RCR)
Rincon Resources Limited (RCR) Historical

RCR Rincon Resources Limited

0.14

0.025 (21.74%)

May 17 2024 - Closed

Delayed by 20 minutes

RCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.14	0.025	21.74%	0.11	0.145	0.11	10,156,944
May 16 2024	0.115	-0.01	-8.00%	0.125	0.13	0.1125	7,109,418
May 15 2024	0.125	0.00	0.00%	0.125	0.145	0.12	20,124,181
May 14 2024	0.125	0.025	25.00%	0.11	0.125	0.1075	17,828,128
May 13 2024	0.10	0.009	9.89%	0.096	0.1075	0.093	18,383,957
May 10 2024	0.091	-0.008	-8.08%	0.099	0.11	0.089	25,414,194
May 09 2024	0.099	0.021	26.92%	0.081	0.10	0.079	34,341,264
May 08 2024	0.078	-0.011	-12.36%	0.088	0.09	0.073	26,187,021
May 07 2024	0.089	-0.008	-8.25%	0.10	0.105	0.087	25,353,255
May 06 2024	0.097	-0.053	-35.33%	0.11	0.125	0.09	55,298,903
May 03 2024	0.15	0.054	56.25%	0.099	0.16	0.098	39,665,132
May 02 2024	0.096	-0.004	-4.00%	0.10	0.105	0.094	17,490,621
May 01 2024	0.10	0.026	35.14%	0.074	0.11	0.074	63,158,901
Apr 30 2024	0.074	-0.012	-13.95%	0.09	0.091	0.074	25,880,042
Apr 29 2024	0.086	0.017	24.64%	0.07	0.105	0.07	57,291,927
Apr 26 2024	0.069	0.028	68.29%	0.043	0.07	0.043	60,030,528
Apr 24 2024	0.041	-0.004	-8.89%	0.05	0.053	0.04	20,112,038
Apr 23 2024	0.045	0.012	36.36%	0.036	0.047	0.035	21,918,190
Apr 22 2024	0.033	0.005	17.86%	0.03	0.037	0.03	12,678,797
Apr 19 2024	0.028	0.00	0.00%	0.029	0.029	0.028	1,915,715
Apr 18 2024	0.028	-0.001	-3.45%	0.03	0.03	0.026	2,198,289
Apr 17 2024	0.029	-0.001	-3.33%	0.03	0.032	0.029	1,060,634
Apr 16 2024	0.03	-0.001	-3.23%	0.033	0.033	0.03	1,318,039
Apr 15 2024	0.031	-0.001	-3.13%	0.033	0.033	0.031	3,861,185
Apr 12 2024	0.032	0.002	6.67%	0.031	0.033	0.03	3,597,622
Apr 11 2024	0.03	0.005	20.00%	0.027	0.035	0.026	5,698,284
Apr 10 2024	0.025	-0.002	-7.41%	0.025	0.025	0.025	210,110
Apr 09 2024	0.027	0.003	12.50%	0.026	0.027	0.025	193,631
Apr 08 2024	0.024	0.00	0.00%	0.024	0.024	0.024	0.00
Apr 05 2024	0.024	-0.001	-4.00%	0.025	0.025	0.024	547,843
Apr 04 2024	0.025	0.001	4.17%	0.025	0.028	0.024	2,401,596
Apr 03 2024	0.024	0.00	0.00%	0.025	0.025	0.024	854,255
Apr 02 2024	0.024	-0.001	-4.00%	0.023	0.026	0.023	2,516,148
Mar 28 2024	0.025	0.00	0.00%	0.025	0.025	0.023	2,795,737
Mar 27 2024	0.025	-0.001	-3.85%	0.027	0.027	0.025	2,649,749
Mar 26 2024	0.026	-0.003	-10.34%	0.03	0.033	0.026	6,756,627
Mar 25 2024	0.029	0.001	3.57%	0.028	0.03	0.027	2,212,506
Mar 22 2024	0.028	-0.001	-3.45%	0.029	0.029	0.028	1,205,755
Mar 21 2024	0.029	-0.002	-6.45%	0.031	0.031	0.027	1,121,368
Mar 20 2024	0.031	-0.002	-6.06%	0.034	0.034	0.03	3,049,992
Mar 19 2024	0.033	0.004	13.79%	0.03	0.033	0.03	234,234
Mar 18 2024	0.029	-0.001	-3.33%	0.032	0.032	0.029	1,107,721
Mar 15 2024	0.03	0.00	0.00%	0.03	0.03	0.029	1,461,919
Mar 14 2024	0.03	0.00	0.00%	0.031	0.032	0.03	3,082,853
Mar 13 2024	0.03	-0.001	-3.23%	0.029	0.031	0.029	1,243,603
Mar 12 2024	0.031	-0.001	-3.13%	0.031	0.031	0.029	1,953,515
Mar 11 2024	0.032	0.00	0.00%	0.033	0.033	0.031	1,462,075
Mar 07 2024	0.032	0.00	0.00%	0.031	0.033	0.031	1,866,008
Mar 06 2024	0.032	0.001	3.23%	0.031	0.033	0.03	1,302,857
Mar 05 2024	0.031	-0.001	-3.13%	0.031	0.032	0.03	2,540,484
Mar 04 2024	0.032	-0.001	-3.03%	0.034	0.0355	0.03	6,822,604
Mar 03 2024	0.033	-0.0015	-4.35%	0.034	0.037	0.032	2,978,336
Feb 29 2024	0.0345	-0.0025	-6.76%	0.037	0.037	0.034	7,910,827
Feb 28 2024	0.037	0.002	5.71%	0.035	0.039	0.034	4,366,449
Feb 27 2024	0.035	-0.003	-7.89%	0.037	0.037	0.035	4,396,825
Feb 26 2024	0.038	-0.004	-9.52%	0.041	0.041	0.036	6,379,692
Feb 25 2024	0.042	-0.001	-2.33%	0.043	0.049	0.041	8,639,923
Feb 22 2024	0.043	0.00	0.00%	0.043	0.045	0.042	2,203,035
Feb 21 2024	0.043	-0.003	-6.52%	0.046	0.047	0.042	5,176,587
Feb 20 2024	0.046	0.007	17.95%	0.039	0.052	0.039	28,107,967
Feb 19 2024	0.039	0.001	2.63%	0.038	0.041	0.037	4,231,501
Feb 18 2024	0.038	-0.002	-5.00%	0.041	0.043	0.037	6,715,996

Rincon Resources

Cipia Vision (GM)

Continental (PK)

Delayed Upgrade Clock

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