Ragnar Metals Limited Historical Data - RAG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Ragnar Metals Limited (RAG)
Ragnar Metals Limited (RAG) Historical

Ragnar Metals Limited (RAG)

0.019

0.00

(0.00%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.019	0.019	0.018	961304	0.01826879	DE
4	-0.001	-5	0.02	0.021	0.018	435456	0.01897617	DE
12	-0.003	-13.6363636364	0.022	0.023	0.018	590554	0.02041723	DE
26	-0.004	-17.3913043478	0.023	0.026	0.018	818515	0.02222767	DE
52	0.003	18.75	0.016	0.032	0.015	839990	0.02238677	DE
156	-0.011	-36.6666666667	0.03	0.081	0.012	3445921	0.0473779	DE
260	0.012	171.428571429	0.007	0.081	0.003	3236827	0.04227364	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.019	0	0.00	0.019	0.019	0.019	0
1712902500	0.019	0	0.00	0.019	0.019	0.019	0
1712816100	0.019	0	0.00	0.019	0.019	0.019	407100
1712729700	0.019	0.001	5.56	0.019	0.019	0.019	130000
1712643300	0.018	-0.001	-5.26	0.019	0.019	0.018	2811666
1712556900	0.019	-0.001	-5.00	0.019	0.019	0.019	496448
1712294100	0.02	0	0.00	0.02	0.02	0.02	48433
1712207700	0.02	0	0.00	0.02	0.02	0.02	0
1712121300	0.02	0	0.00	0.02	0.02	0.02	115000
1712034900	0.02	-0.001	-4.76	0.02	0.02	0.02	154
1711602900	0.021	0.002	10.53	0.019	0.021	0.019	1213501
1711516500	0.019	-0.001	-5.00	0.019	0.019	0.019	12682
1711430100	0.02	0	0.00	0.02	0.02	0.02	0
1711343700	0.02	0.002	11.11	0.02	0.02	0.02	319999
1711084500	0.018	-0.001	-5.26	0.019	0.019	0.018	250000
1710998100	0.019	0	0.00	0.019	0.019	0.019	57403
1710911700	0.019	-0.001	-5.00	0.02	0.02	0.019	228191
1710825300	0.02	0	0.00	0.02	0.02	0.02	0
1710738900	0.02	0.0005	2.56	0.02	0.02	0.02	5800
1710479700	0.0195	0	0.00	0.019	0.0195	0.019	507427
1710393300	0.0195	0.0005	2.63	0.02	0.02	0.0195	14750
1710306900	0.019	0	0.00	0.019	0.019	0.019	688198
1710220500	0.019	0	0.00	0.019	0.019	0.019	0
1710134100	0.019	-0.001	-5.00	0.019	0.019	0.019	197800
1709874900	0.02	0	0.00	0.02	0.02	0.02	232
1709788500	0.02	0	0.00	0.02	0.02	0.02	40486
1709702100	0.02	0	0.00	0.02	0.02	0.02	28298
1709615700	0.02	0.001	5.26	0.02	0.02	0.02	554315
1709529300	0.019	-0.001	-5.00	0.02	0.02	0.019	824742
1709270100	0.02	0	0.00	0.02	0.02	0.02	115332
1709183700	0.02	0	0.00	0.02	0.02	0.02	113563
1709097300	0.02	0	0.00	0.02	0.02	0.02	4256
1709010900	0.02	0	0.00	0.02	0.02	0.02	0
1708924500	0.02	-0.001	-4.76	0.02	0.02	0.02	3773547
1708665300	0.021	-0.001	-4.55	0.021	0.022	0.021	351533
1708578900	0.022	0	0.00	0.022	0.022	0.022	0
1708492500	0.022	0.001	4.76	0.022	0.022	0.022	692863
1708406100	0.021	-0.001	-4.55	0.021	0.021	0.021	413215
1708319700	0.022	0.001	4.76	0.022	0.022	0.022	22304
1708060500	0.021	0	0.00	0.021	0.021	0.02	3901593
1707974100	0.021	0	0.00	0.021	0.021	0.021	20000
1707887700	0.021	0	0.00	0.021	0.021	0.021	168333
1707801300	0.021	0	0.00	0.021	0.021	0.021	547000
1707714900	0.021	0	0.00	0.021	0.021	0.021	0
1707455700	0.021	-0.0005	-2.33	0.021	0.021	0.021	389100
1707369300	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1707282900	0.0214999	0.0004999	2.38	0.021	0.0214999	0.021	400734
1707196500	0.021	-0.001	-4.55	0.021	0.021	0.021	3528185
1707110100	0.022	0.001	4.76	0.022	0.022	0.022	200000
1706850900	0.021	-0.001	-4.55	0.021	0.022	0.021	512388
1706764500	0.022	0	0.00	0.022	0.022	0.022	0
1706678100	0.022	0	0.00	0.022	0.022	0.022	764148
1706591700	0.022	0	0.00	0.022	0.022	0.022	500000
1706505300	0.022	0	0.00	0.022	0.022	0.022	102666
1706159700	0.022	-0.001	-4.35	0.022	0.022	0.022	525000
1706073300	0.023	0	0.00	0.023	0.023	0.023	0
1705986900	0.023	0	0.00	0.023	0.023	0.023	477776
1705900500	0.023	0	0.00	0.022	0.023	0.022	689318
1705641300	0.023	0	0.00	0.023	0.023	0.023	2154999
1705554900	0.023	0	0.00	0.023	0.023	0.023	1883783
1705468500	0.023	0	0.00	0.023	0.023	0.023	0
1705382100	0.023	-0.001	-4.17	0.023	0.023	0.023	302500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions