S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
RTG Mining Inc (RTG)
RTG Mining Inc (RTG) Historical

RTG RTG Mining Inc

0.04

0.00 (0.00%)

May 16 2024 - Closed

Delayed by 20 minutes

RTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.04	0.00	0.00%	0.04	0.04	0.04	91,410
May 15 2024	0.04	0.00	0.00%	0.041	0.041	0.04	605,814
May 14 2024	0.04	0.001	2.56%	0.038	0.041	0.037	1,279,961
May 13 2024	0.039	0.001	2.63%	0.04	0.04	0.038	1,303,440
May 10 2024	0.038	0.001	2.70%	0.037	0.04	0.037	1,857,238
May 09 2024	0.037	-0.001	-2.63%	0.035	0.038	0.035	705,603
May 08 2024	0.038	0.002	5.56%	0.038	0.039	0.037	1,147,322
May 07 2024	0.036	0.002	5.88%	0.035	0.037	0.035	2,211,490
May 06 2024	0.034	0.002	6.25%	0.031	0.034	0.031	129,798
May 03 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
May 02 2024	0.032	0.00	0.00%	0.033	0.033	0.032	388,475
May 01 2024	0.032	0.002	6.67%	0.031	0.032	0.031	563,792
Apr 30 2024	0.03	-0.001	-3.23%	0.031	0.031	0.03	311,563
Apr 29 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
Apr 26 2024	0.031	-0.002	-6.06%	0.031	0.031	0.031	93,263
Apr 24 2024	0.033	-0.001	-2.94%	0.034	0.034	0.033	148,760
Apr 23 2024	0.034	0.001	3.03%	0.035	0.035	0.033	73,227
Apr 22 2024	0.033	-0.001	-2.94%	0.033	0.033	0.033	520,488
Apr 19 2024	0.034	0.001	3.03%	0.033	0.034	0.033	89,406
Apr 18 2024	0.033	0.001	3.13%	0.032	0.033	0.031	603,888
Apr 17 2024	0.032	0.004	14.29%	0.03	0.034	0.03	920,860
Apr 16 2024	0.028	-0.004	-12.50%	0.031	0.031	0.028	828,866
Apr 15 2024	0.032	-0.003	-8.57%	0.034	0.034	0.032	630,048
Apr 12 2024	0.035	0.009	34.62%	0.024	0.036	0.024	2,280,464
Apr 11 2024	0.026	0.00	0.00%	0.026	0.026	0.026	71,922
Apr 10 2024	0.026	0.001	4.00%	0.025	0.027	0.025	383,313
Apr 09 2024	0.025	0.00	0.00%	0.025	0.026	0.025	129,202
Apr 08 2024	0.025	0.002	8.70%	0.025	0.028	0.025	708,395
Apr 05 2024	0.023	0.00	0.00%	0.023	0.023	0.023	0.00
Apr 04 2024	0.023	0.003	15.00%	0.022	0.024	0.022	893,681
Apr 03 2024	0.02	-0.001	-4.76%	0.021	0.021	0.02	257,500
Apr 02 2024	0.021	-0.001	-4.55%	0.021	0.021	0.02	109,800
Mar 28 2024	0.022	0.002	10.00%	0.022	0.022	0.022	770,000
Mar 27 2024	0.02	0.00	0.00%	0.021	0.021	0.02	520,000
Mar 26 2024	0.02	-0.001	-4.76%	0.021	0.021	0.02	657,243
Mar 25 2024	0.021	0.001	5.00%	0.022	0.022	0.021	272,496
Mar 22 2024	0.02	0.00	0.00%	0.02	0.02	0.02	142,449
Mar 21 2024	0.02	0.001	5.26%	0.019	0.021	0.019	1,626,567
Mar 20 2024	0.019	-0.001	-5.00%	0.02	0.02	0.0185	1,050,524
Mar 19 2024	0.02	0.00	0.00%	0.02	0.02	0.02	44,594
Mar 18 2024	0.02	0.00	0.00%	0.019	0.02	0.017	976,917
Mar 15 2024	0.02	-0.001	-4.76%	0.021	0.021	0.02	12,834
Mar 14 2024	0.021	0.001	5.00%	0.021	0.021	0.021	17,500
Mar 13 2024	0.02	-0.001	-4.76%	0.021	0.022	0.02	237,624
Mar 12 2024	0.021	0.00	0.00%	0.021	0.021	0.021	0.00
Mar 11 2024	0.021	0.00	0.00%	0.021	0.021	0.021	1,523
Mar 07 2024	0.021	-0.001	-4.55%	0.022	0.023	0.021	149,294
Mar 06 2024	0.022	0.002	10.00%	0.022	0.022	0.022	74,706
Mar 05 2024	0.02	0.00	0.00%	0.02	0.02	0.02	286,334
Mar 04 2024	0.02	0.00	0.00%	0.02	0.02	0.02	551,575
Mar 03 2024	0.02	-0.001	-4.76%	0.021	0.022	0.02	1,241,667
Feb 29 2024	0.021	0.002	10.53%	0.02	0.021	0.02	70,000
Feb 28 2024	0.019	0.00	0.00%	0.019	0.019	0.019	451,730
Feb 27 2024	0.019	0.001	5.56%	0.018	0.02	0.018	1,183,400
Feb 26 2024	0.018	0.00	0.00%	0.018	0.018	0.018	49,000
Feb 25 2024	0.018	-0.002	-10.00%	0.02	0.02	0.018	130,550
Feb 22 2024	0.02	0.001	5.26%	0.02	0.02	0.02	15,000
Feb 21 2024	0.019	-0.001	-5.00%	0.019	0.019	0.019	793,202
Feb 20 2024	0.02	0.00	0.00%	0.02	0.02	0.02	503,250
Feb 19 2024	0.02	0.00	0.00%	0.02	0.021	0.02	2,697,284
Feb 18 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	280,000
Feb 15 2024	0.021	0.001	5.00%	0.021	0.021	0.02	895,741

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