TipRanks
Eastern Metals Limited (AU:RAP)
ASX:RAP
Australian Market
RAP
Eastern Metals Limited
RESEARCH TOOLSreports
Want to see AU:RAP full AI Analyst Report?

Eastern Metals Limited (RAP) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
0.02
0.02
0.02
0.02
0.02
-5.88%
817,767
1.04
Oct 29, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Oct 28, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Oct 27, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
402,621
0.52
Oct 26, 2026
0.02
0.02
0.02
0.02
0.02
+6.25%
928,682
1.21
Oct 23, 2026
0.02
0.02
0.02
0.02
0.02
-11.11%
1,277,230
1.70
Oct 22, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
613,914
0.81
Oct 21, 2026
0.02
0.02
0.02
0.02
0.02
+5.88%
693,894
0.91
Oct 20, 2026
0.02
0.02
0.02
0.02
0.02
-5.56%
675,191
0.88
Oct 19, 2026
0.02
0.02
0.02
0.02
0.02
+5.88%
1,636,815
2.19
Oct 16, 2026
0.02
0.02
0.02
0.02
0.02
+13.33%
1,199,197
1.65
Oct 15, 2026
0.02
0.02
0.02
0.02
0.02
-6.25%
4,965,544
7.66
Oct 14, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
531,984
0.82
Oct 13, 2026
0.02
0.02
0.02
0.02
0.02
-11.11%
1,825,597
2.96
Oct 12, 2026
0.02
0.02
0.02
0.02
0.02
-5.26%
200,000
0.33
Oct 09, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
429,500
0.71
Oct 08, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
335,893
0.55
Oct 07, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
416,930
0.68
Oct 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
27,917
0.05
Oct 05, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
905,393
1.49
Oct 02, 2026
0.02
0.02
0.02
0.02
0.02
-9.09%
662,863
1.10
Oct 01, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
867,253
1.41
Sep 30, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
290,227
0.47
Sep 29, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,246,718
2.05
Sep 28, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
293,478
0.48
Sep 25, 2026
0.02
0.02
0.02
0.02
0.02
-12.00%
964,427
1.60
Sep 24, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
2,356,905
4.15
Sep 23, 2026
0.02
0.03
0.02
0.03
0.03
+8.70%
364,083
0.64
Sep 22, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
528,905
0.93
Sep 21, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
371,922
0.65
Sep 18, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Sep 17, 2026
0.03
0.03
0.02
0.02
0.02
-14.81%
2,530,450
4.40
Sep 16, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
494,642
0.87
Sep 15, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
944,896
1.69
Sep 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
289,067
0.51
Sep 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
124,094
0.21
Sep 10, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
1,535,300
2.57
Sep 09, 2026
0.03
0.03
0.03
0.03
0.03
-6.90%
29,015
0.05
Sep 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
329,853
0.51
Sep 07, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
519,970
0.73
Sep 04, 2026
0.03
0.03
0.03
0.03
0.03
+7.14%
461,392
0.63
Sep 03, 2026
0.02
0.03
0.02
0.03
0.03
+40.00%
1,096,852
1.53
Sep 02, 2026
0.02
0.02
0.02
0.02
0.02
-13.04%
479,623
0.67
Sep 01, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
40,352
0.05
Aug 31, 2026
0.02
0.02
0.02
0.02
0.02
-4.17%
308,602
0.41
Aug 28, 2026
0.03
0.03
0.02
0.02
0.02
-4.00%
344,415
0.46
Aug 27, 2026
0.02
0.03
0.02
0.03
0.03
-3.85%
2,048,428
2.79
Aug 26, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
566,083
0.74
Aug 25, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
242,695
0.31
Aug 24, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
958,000
1.13
Rows:
50