Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Eastern Metals Limited (RAP) Historical Prices

AU:RAP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.020.020.020.020.02-5.88%817,7671.04
Oct 29, 20260.020.020.020.020.02+0.00%00.00
Oct 28, 20260.020.020.020.020.02+0.00%00.00
Oct 27, 20260.020.020.020.020.02+0.00%402,6210.52
Oct 26, 20260.020.020.020.020.02+6.25%928,6821.21
Oct 23, 20260.020.020.020.020.02-11.11%1,277,2301.70
Oct 22, 20260.020.020.020.020.02+0.00%613,9140.81
Oct 21, 20260.020.020.020.020.02+5.88%693,8940.91
Oct 20, 20260.020.020.020.020.02-5.56%675,1910.88
Oct 19, 20260.020.020.020.020.02+5.88%1,636,8152.19
Oct 16, 20260.020.020.020.020.02+13.33%1,199,1971.65
Oct 15, 20260.020.020.020.020.02-6.25%4,965,5447.66
Oct 14, 20260.020.020.020.020.02+0.00%531,9840.82
Oct 13, 20260.020.020.020.020.02-11.11%1,825,5972.96
Oct 12, 20260.020.020.020.020.02-5.26%200,0000.33
Oct 09, 20260.020.020.020.020.02+0.00%429,5000.71
Oct 08, 20260.020.020.020.020.02+0.00%335,8930.55
Oct 07, 20260.020.020.020.020.02-5.00%416,9300.68
Oct 06, 20260.020.020.020.020.02+0.00%27,9170.05
Oct 05, 20260.020.020.020.020.02+0.00%905,3931.49
Oct 02, 20260.020.020.020.020.02-9.09%662,8631.10
Oct 01, 20260.020.020.020.020.02+0.00%867,2531.41
Sep 30, 20260.020.020.020.020.02+0.00%290,2270.47
Sep 29, 20260.020.020.020.020.02+0.00%1,246,7182.05
Sep 28, 20260.020.020.020.020.02+0.00%293,4780.48
Sep 25, 20260.020.020.020.020.02-12.00%964,4271.60
Sep 24, 20260.020.030.020.030.03+0.00%2,356,9054.15
Sep 23, 20260.020.030.020.030.03+8.70%364,0830.64
Sep 22, 20260.020.020.020.020.02+4.55%528,9050.93
Sep 21, 20260.020.020.020.020.02-4.35%371,9220.65
Sep 18, 20260.020.020.020.020.02+0.00%00.00
Sep 17, 20260.030.030.020.020.02-14.81%2,530,4504.40
Sep 16, 20260.030.030.030.030.03+0.00%494,6420.87
Sep 15, 20260.030.030.030.030.03-3.57%944,8961.69
Sep 14, 20260.030.030.030.030.03+0.00%289,0670.51
Sep 11, 20260.030.030.030.030.03+0.00%124,0940.21
Sep 10, 20260.030.030.030.030.03+3.70%1,535,3002.57
Sep 09, 20260.030.030.030.030.03-6.90%29,0150.05
Sep 08, 20260.030.030.030.030.03+0.00%329,8530.51
Sep 07, 20260.030.030.030.030.03-3.33%519,9700.73
Sep 04, 20260.030.030.030.030.03+7.14%461,3920.63
Sep 03, 20260.020.030.020.030.03+40.00%1,096,8521.53
Sep 02, 20260.020.020.020.020.02-13.04%479,6230.67
Sep 01, 20260.020.020.020.020.02+0.00%40,3520.05
Aug 31, 20260.020.020.020.020.02-4.17%308,6020.41
Aug 28, 20260.030.030.020.020.02-4.00%344,4150.46
Aug 27, 20260.020.030.020.030.03-3.85%2,048,4282.79
Aug 26, 20260.030.030.030.030.03+0.00%566,0830.74
Aug 25, 20260.030.030.030.030.03-3.70%242,6950.31
Aug 24, 20260.030.030.020.030.03+0.00%958,0001.13