tiprankstipranks
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
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
Aug 21, 2026
0.03
0.03
0.03
0.03
0.03
+8.00%
631,102
0.73
Aug 20, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
389,453
0.41
Aug 19, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
826,877
0.89
Aug 18, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,531,436
2.84
Aug 17, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
181,695
0.20
Aug 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,951,118
2.23
Aug 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
714,363
0.82
Aug 12, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
641,836
0.73
Aug 11, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
488,311
0.54
Aug 10, 2026
0.03
0.03
0.03
0.03
0.03
-10.00%
326,053
0.36
Aug 07, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
43,804
0.05
Aug 06, 2026
0.03
0.03
0.03
0.03
0.03
-6.06%
564,347
0.61
Aug 05, 2026
0.03
0.03
0.03
0.03
0.03
+13.79%
462,499
0.48
Aug 04, 2026
0.03
0.03
0.03
0.03
0.03
+7.41%
1,355,256
1.40
Aug 03, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
73,947
0.07
Jul 31, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Jul 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Jul 29, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Jul 28, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
285,807
0.27
Jul 27, 2026
0.03
0.03
0.03
0.03
0.03
+16.67%
1,126,954
1.04
Jul 24, 2026
0.03
0.03
0.02
0.02
0.02
-4.00%
1,085,468
0.99
Jul 23, 2026
0.03
0.03
0.02
0.03
0.03
-7.41%
904,836
0.83
Jul 22, 2026
0.03
0.03
0.03
0.03
0.03
-6.90%
300,813
0.27
Jul 21, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
8,456
<0.01
Jul 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Jul 17, 2026
0.03
0.03
0.03
0.03
0.03
-9.09%
339,320
0.29
Jul 16, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
75,575
0.06
Jul 15, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Jul 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Jul 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
381,250
0.28
Jul 10, 2026
0.03
0.03
0.03
0.03
0.03
-8.33%
574,874
0.42
Jul 09, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
0
0.00
Jul 08, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
833,721
0.58
Jul 07, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
124,542
0.09
Jul 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,887,989
1.28
Jul 03, 2026
0.04
0.04
0.04
0.04
0.04
-2.70%
688,841
0.47
Rows:
50