ASX - Delayed Quote AUD
Regis Resources Limited (RRL.AX)
At close: 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 10,336,841 |
| Oct 18, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 10,342,033 |
| Oct 17, 2024 | 2.5500 | 2.6500 | 2.5250 | 2.6400 | 2.6400 | 9,859,718 |
| Oct 16, 2024 | 2.4400 | 2.5700 | 2.4300 | 2.5600 | 2.5600 | 9,233,538 |
| Oct 15, 2024 | 2.3100 | 2.4200 | 2.3100 | 2.4000 | 2.4000 | 10,242,987 |
| Oct 14, 2024 | 2.1900 | 2.2900 | 2.1800 | 2.2900 | 2.2900 | 7,148,190 |
| Oct 11, 2024 | 2.1200 | 2.2000 | 2.1100 | 2.1600 | 2.1600 | 7,105,148 |
| Oct 10, 2024 | 2.0100 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 8,065,589 |
| Oct 9, 2024 | 1.9800 | 2.0000 | 1.9675 | 1.9900 | 1.9900 | 1,646,284 |
| Oct 8, 2024 | 1.9600 | 2.0100 | 1.9550 | 1.9900 | 1.9900 | 2,223,775 |
| Oct 7, 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 3,664,283 |
| Oct 4, 2024 | 2.0000 | 2.0400 | 1.9750 | 2.0200 | 2.0200 | 3,163,894 |
| Oct 3, 2024 | 2.0400 | 2.0450 | 2.0000 | 2.0000 | 2.0000 | 3,102,580 |
| Oct 2, 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 3,032,725 |
| Oct 1, 2024 | 2.0100 | 2.0350 | 2.0000 | 2.0100 | 2.0100 | 1,995,200 |
| Sep 30, 2024 | 2.0100 | 2.0650 | 1.9950 | 2.0400 | 2.0400 | 4,041,575 |
| Sep 27, 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 2,420,306 |
| Sep 26, 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 5,483,739 |
| Sep 25, 2024 | 2.0400 | 2.0500 | 1.9750 | 1.9950 | 1.9950 | 5,533,632 |
| Sep 24, 2024 | 2.0000 | 2.0200 | 1.9675 | 2.0000 | 2.0000 | 3,348,778 |
| Sep 23, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 2,721,128 |
| Sep 20, 2024 | 1.9700 | 2.0200 | 1.9575 | 2.0200 | 2.0200 | 10,889,873 |
| Sep 19, 2024 | 1.9550 | 1.9700 | 1.9250 | 1.9500 | 1.9500 | 4,928,121 |
| Sep 18, 2024 | 1.9200 | 1.9650 | 1.9150 | 1.9500 | 1.9500 | 3,245,002 |
| Sep 17, 2024 | 1.9400 | 1.9750 | 1.9300 | 1.9400 | 1.9400 | 5,362,154 |
| Sep 16, 2024 | 1.9600 | 1.9900 | 1.9150 | 1.9250 | 1.9250 | 7,467,936 |
| Sep 13, 2024 | 1.8750 | 1.9200 | 1.8650 | 1.9150 | 1.9150 | 7,590,321 |
| Sep 12, 2024 | 1.7900 | 1.8325 | 1.7800 | 1.7950 | 1.7950 | 3,612,279 |
| Sep 11, 2024 | 1.7600 | 1.7925 | 1.7450 | 1.7450 | 1.7450 | 3,274,164 |
| Sep 10, 2024 | 1.7750 | 1.7900 | 1.7200 | 1.7350 | 1.7350 | 3,214,460 |
| Sep 9, 2024 | 1.7300 | 1.7725 | 1.7150 | 1.7550 | 1.7550 | 2,882,089 |
| Sep 6, 2024 | 1.7650 | 1.7900 | 1.7550 | 1.7750 | 1.7750 | 3,789,649 |
| Sep 5, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 3,427,258 |
| Sep 4, 2024 | 1.7200 | 1.7500 | 1.7150 | 1.7350 | 1.7350 | 3,160,785 |
| Sep 3, 2024 | 1.8100 | 1.8125 | 1.7500 | 1.7600 | 1.7600 | 6,020,003 |
| Sep 2, 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8150 | 1.8150 | 2,521,808 |
| Aug 30, 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 4,683,831 |
| Aug 29, 2024 | 1.8000 | 1.8550 | 1.8000 | 1.8300 | 1.8300 | 4,776,155 |
| Aug 28, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8250 | 1.8250 | 6,419,359 |
| Aug 27, 2024 | 1.8200 | 1.8400 | 1.7900 | 1.7950 | 1.7950 | 4,420,204 |
| Aug 26, 2024 | 1.7950 | 1.8550 | 1.7950 | 1.8100 | 1.8100 | 5,594,580 |
| Aug 23, 2024 | 1.7000 | 1.7700 | 1.6950 | 1.7700 | 1.7700 | 5,930,111 |
| Aug 22, 2024 | 1.7300 | 1.7550 | 1.7100 | 1.7350 | 1.7350 | 4,719,168 |
| Aug 21, 2024 | 1.7000 | 1.7400 | 1.6925 | 1.7350 | 1.7350 | 5,865,652 |
| Aug 20, 2024 | 1.6400 | 1.6975 | 1.6350 | 1.6900 | 1.6900 | 5,534,703 |
| Aug 19, 2024 | 1.5550 | 1.6350 | 1.5100 | 1.6150 | 1.6150 | 11,683,648 |
| Aug 16, 2024 | 1.6550 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 1,568,801 |
| Aug 15, 2024 | 1.6450 | 1.6550 | 1.6150 | 1.6300 | 1.6300 | 2,115,394 |
| Aug 14, 2024 | 1.6750 | 1.6750 | 1.6400 | 1.6400 | 1.6400 | 2,963,153 |
| Aug 13, 2024 | 1.6600 | 1.6600 | 1.6275 | 1.6300 | 1.6300 | 4,414,010 |
| Aug 12, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6050 | 1.6050 | 1,846,632 |
| Aug 9, 2024 | 1.6000 | 1.6075 | 1.5775 | 1.5950 | 1.5950 | 2,467,498 |
| Aug 8, 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5550 | 1.5550 | 4,145,872 |
| Aug 7, 2024 | 1.5800 | 1.6200 | 1.5750 | 1.5950 | 1.5950 | 2,985,540 |
| Aug 6, 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5850 | 1.5850 | 7,363,146 |
| Aug 5, 2024 | 1.6200 | 1.6375 | 1.6000 | 1.6000 | 1.6000 | 6,465,517 |
| Aug 2, 2024 | 1.6400 | 1.6850 | 1.6250 | 1.6700 | 1.6700 | 3,389,672 |
| Aug 1, 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6750 | 1.6750 | 3,759,001 |
| Jul 31, 2024 | 1.6450 | 1.6850 | 1.6200 | 1.6750 | 1.6750 | 4,468,405 |
| Jul 30, 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6250 | 1.6250 | 3,315,514 |
| Jul 29, 2024 | 1.6900 | 1.6950 | 1.6650 | 1.6850 | 1.6850 | 3,668,502 |
| Jul 26, 2024 | 1.6950 | 1.6950 | 1.6550 | 1.6650 | 1.6650 | 5,510,959 |
| Jul 25, 2024 | 1.7900 | 1.8175 | 1.7200 | 1.7250 | 1.7250 | 10,830,317 |
| Jul 24, 2024 | 1.8550 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 4,627,188 |
| Jul 23, 2024 | 1.9050 | 1.9150 | 1.8650 | 1.8650 | 1.8650 | 1,612,240 |
| Jul 22, 2024 | 1.8900 | 1.9200 | 1.8750 | 1.9100 | 1.9100 | 3,015,203 |
| Jul 19, 2024 | 1.9100 | 1.9250 | 1.8850 | 1.9200 | 1.9200 | 5,138,865 |
| Jul 18, 2024 | 1.9600 | 1.9700 | 1.9450 | 1.9550 | 1.9550 | 2,894,884 |
| Jul 17, 2024 | 1.9550 | 1.9900 | 1.9525 | 1.9650 | 1.9650 | 4,609,714 |
| Jul 16, 2024 | 1.9350 | 1.9450 | 1.9150 | 1.9200 | 1.9200 | 3,769,789 |
| Jul 15, 2024 | 1.9450 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 2,976,345 |
| Jul 12, 2024 | 1.9200 | 1.9500 | 1.9150 | 1.9400 | 1.9400 | 4,444,939 |
| Jul 11, 2024 | 1.9000 | 1.9150 | 1.8750 | 1.8750 | 1.8750 | 3,879,568 |
| Jul 10, 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8500 | 1.8500 | 2,964,798 |
| Jul 9, 2024 | 1.8150 | 1.8350 | 1.8000 | 1.8350 | 1.8350 | 2,482,226 |
| Jul 8, 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 4,978,921 |
| Jul 5, 2024 | 1.7750 | 1.7850 | 1.7600 | 1.7750 | 1.7750 | 1,934,251 |
| Jul 4, 2024 | 1.7900 | 1.8100 | 1.7850 | 1.7850 | 1.7850 | 3,404,665 |
| Jul 3, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7550 | 1.7550 | 1,449,009 |
| Jul 2, 2024 | 1.7500 | 1.7700 | 1.7450 | 1.7600 | 1.7600 | 1,394,893 |
| Jul 1, 2024 | 1.7350 | 1.7600 | 1.7300 | 1.7550 | 1.7550 | 2,371,348 |
| Jun 28, 2024 | 1.7750 | 1.7850 | 1.7450 | 1.7550 | 1.7550 | 2,742,605 |
| Jun 27, 2024 | 1.7250 | 1.7600 | 1.7250 | 1.7600 | 1.7600 | 3,962,641 |
| Jun 26, 2024 | 1.7700 | 1.7750 | 1.7250 | 1.7350 | 1.7350 | 3,660,005 |
| Jun 25, 2024 | 1.8150 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 3,744,869 |
| Jun 24, 2024 | 1.7850 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 3,434,034 |
| Jun 21, 2024 | 1.8450 | 1.8500 | 1.7950 | 1.8200 | 1.8200 | 14,142,502 |
| Jun 20, 2024 | 1.7650 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 8,371,723 |
| Jun 19, 2024 | 1.7350 | 1.7500 | 1.7200 | 1.7450 | 1.7450 | 4,299,504 |
| Jun 18, 2024 | 1.7300 | 1.7550 | 1.7150 | 1.7200 | 1.7200 | 2,845,257 |
| Jun 17, 2024 | 1.7950 | 1.8000 | 1.7150 | 1.7200 | 1.7200 | 5,389,137 |
| Jun 14, 2024 | 1.7550 | 1.7600 | 1.7300 | 1.7350 | 1.7350 | 2,622,230 |
| Jun 13, 2024 | 1.7950 | 1.8100 | 1.7500 | 1.7550 | 1.7550 | 4,632,128 |
| Jun 12, 2024 | 1.7500 | 1.7850 | 1.7450 | 1.7700 | 1.7700 | 5,558,273 |
| Jun 11, 2024 | 1.8300 | 1.8350 | 1.7625 | 1.7650 | 1.7650 | 8,515,740 |
| Jun 7, 2024 | 1.9150 | 1.9350 | 1.9050 | 1.9200 | 1.9200 | 4,437,337 |
| Jun 6, 2024 | 1.8250 | 1.8750 | 1.8150 | 1.8550 | 1.8550 | 5,738,223 |
| Jun 5, 2024 | 1.7800 | 1.8100 | 1.7550 | 1.7900 | 1.7900 | 6,275,038 |
| Jun 4, 2024 | 1.8150 | 1.8350 | 1.8000 | 1.8100 | 1.8100 | 6,484,403 |
| Jun 3, 2024 | 1.8450 | 1.8600 | 1.7950 | 1.8050 | 1.8050 | 5,390,610 |
| May 31, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 5,386,114 |
| May 30, 2024 | 1.9050 | 1.9150 | 1.7850 | 1.7950 | 1.7950 | 10,424,684 |
| May 29, 2024 | 1.9200 | 1.9400 | 1.9125 | 1.9200 | 1.9200 | 6,390,332 |
| May 28, 2024 | 1.9250 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 6,122,484 |
| May 27, 2024 | 1.9150 | 1.9300 | 1.8700 | 1.9300 | 1.9300 | 6,111,421 |
| May 24, 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 10,285,999 |
| May 23, 2024 | 2.0500 | 2.0600 | 1.9600 | 1.9600 | 1.9600 | 11,813,518 |
| May 22, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 4,086,891 |
| May 21, 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 5,864,381 |
| May 20, 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 7,659,155 |
| May 17, 2024 | 2.0300 | 2.0500 | 2.0050 | 2.0300 | 2.0300 | 4,848,087 |
| May 16, 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0400 | 2.0400 | 5,906,262 |
| May 15, 2024 | 2.0700 | 2.0750 | 2.0400 | 2.0600 | 2.0600 | 2,218,128 |
| May 14, 2024 | 2.0600 | 2.0700 | 2.0250 | 2.0600 | 2.0600 | 2,463,946 |
| May 13, 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 3,087,568 |
| May 10, 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 4,208,022 |
| May 9, 2024 | 2.1200 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 2,504,603 |
| May 8, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 3,666,911 |
| May 7, 2024 | 2.1300 | 2.1450 | 2.0800 | 2.1200 | 2.1200 | 2,872,829 |
| May 6, 2024 | 1.9850 | 2.0850 | 1.9800 | 2.0800 | 2.0800 | 3,701,674 |
| May 3, 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 3,626,927 |
| May 2, 2024 | 2.1300 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 4,365,260 |
| May 1, 2024 | 2.1100 | 2.1300 | 2.0800 | 2.0900 | 2.0900 | 3,021,812 |
| Apr 30, 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 2,077,137 |
| Apr 29, 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 2,319,084 |
| Apr 26, 2024 | 2.1700 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 3,831,984 |
| Apr 24, 2024 | 2.1300 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 6,034,112 |
| Apr 23, 2024 | 2.1300 | 2.1550 | 2.0600 | 2.1000 | 2.1000 | 4,663,473 |
| Apr 22, 2024 | 2.3200 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 3,752,726 |
| Apr 19, 2024 | 2.2500 | 2.3300 | 2.2400 | 2.2800 | 2.2800 | 5,780,633 |
| Apr 18, 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 3,922,291 |
| Apr 17, 2024 | 2.1500 | 2.2100 | 2.1300 | 2.2100 | 2.2100 | 4,164,355 |
| Apr 16, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 7,619,789 |
| Apr 15, 2024 | 2.1900 | 2.2100 | 2.1400 | 2.2000 | 2.2000 | 4,952,619 |
| Apr 12, 2024 | 2.1200 | 2.2100 | 2.1100 | 2.2100 | 2.2100 | 8,011,012 |
| Apr 11, 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 5,991,420 |
| Apr 10, 2024 | 2.0900 | 2.1100 | 2.0650 | 2.1100 | 2.1100 | 3,398,886 |
| Apr 9, 2024 | 2.1600 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 3,003,928 |
| Apr 8, 2024 | 2.1000 | 2.1400 | 2.0750 | 2.1100 | 2.1100 | 6,482,016 |
| Apr 5, 2024 | 1.9500 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 4,329,841 |
| Apr 4, 2024 | 2.0000 | 2.0450 | 1.9725 | 1.9850 | 1.9850 | 5,921,139 |
| Apr 3, 2024 | 1.9550 | 2.0000 | 1.8950 | 1.9350 | 1.9350 | 15,112,115 |
| Apr 2, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| Mar 28, 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0150 | 2.0150 | 490,709 |
| Mar 27, 2024 | 1.9250 | 1.9450 | 1.9025 | 1.9450 | 1.9450 | 3,008,411 |
| Mar 26, 2024 | 1.8850 | 1.9200 | 1.8750 | 1.9200 | 1.9200 | 3,507,704 |
| Mar 25, 2024 | 1.8250 | 1.8650 | 1.8250 | 1.8650 | 1.8650 | 1,606,886 |
| Mar 22, 2024 | 1.8600 | 1.8875 | 1.8400 | 1.8450 | 1.8450 | 5,961,863 |
| Mar 21, 2024 | 1.8600 | 1.9000 | 1.8575 | 1.8800 | 1.8800 | 6,143,058 |
| Mar 20, 2024 | 1.8350 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 6,068,059 |
| Mar 19, 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8450 | 1.8450 | 4,844,845 |
| Mar 18, 2024 | 1.8400 | 1.8950 | 1.8250 | 1.8550 | 1.8550 | 3,364,809 |
| Mar 15, 2024 | 1.9050 | 1.9200 | 1.8700 | 1.8950 | 1.8950 | 9,004,742 |
| Mar 14, 2024 | 1.9900 | 2.0150 | 1.9400 | 1.9400 | 1.9400 | 4,581,687 |
| Mar 13, 2024 | 1.9250 | 1.9550 | 1.9150 | 1.9450 | 1.9450 | 4,588,389 |
| Mar 12, 2024 | 1.9250 | 1.9925 | 1.9250 | 1.9750 | 1.9750 | 2,887,164 |
| Mar 11, 2024 | 2.0100 | 2.0100 | 1.9150 | 1.9150 | 1.9150 | 5,628,679 |
| Mar 8, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 5,093,997 |
| Mar 7, 2024 | 2.0100 | 2.0300 | 1.9675 | 2.0200 | 2.0200 | 3,810,064 |
| Mar 6, 2024 | 2.0400 | 2.0600 | 1.9600 | 1.9700 | 1.9700 | 4,087,940 |
| Mar 5, 2024 | 2.0000 | 2.0600 | 1.9950 | 2.0300 | 2.0300 | 5,070,723 |
| Mar 4, 2024 | 1.8900 | 1.9450 | 1.8900 | 1.9250 | 1.9250 | 6,386,665 |
| Mar 1, 2024 | 1.8500 | 1.8550 | 1.8000 | 1.8150 | 1.8150 | 2,968,940 |
| Feb 29, 2024 | 1.8200 | 1.8200 | 1.7850 | 1.8150 | 1.8150 | 5,091,172 |
| Feb 28, 2024 | 1.8350 | 1.8650 | 1.8225 | 1.8300 | 1.8300 | 2,663,069 |
| Feb 27, 2024 | 1.7950 | 1.8400 | 1.7850 | 1.8350 | 1.8350 | 2,102,421 |
| Feb 26, 2024 | 1.8150 | 1.8525 | 1.8000 | 1.8200 | 1.8200 | 3,087,464 |
| Feb 23, 2024 | 1.8650 | 1.8950 | 1.8000 | 1.8050 | 1.8050 | 3,374,734 |
| Feb 22, 2024 | 1.9000 | 1.9050 | 1.7900 | 1.8950 | 1.8950 | 3,907,073 |
| Feb 21, 2024 | 1.9500 | 1.9500 | 1.9225 | 1.9300 | 1.9300 | 1,569,635 |
| Feb 20, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 1,184,225 |
| Feb 19, 2024 | 1.9900 | 2.0000 | 1.9350 | 1.9500 | 1.9500 | 1,595,398 |
| Feb 16, 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9750 | 1.9750 | 2,714,863 |
| Feb 15, 2024 | 1.9650 | 1.9950 | 1.9550 | 1.9600 | 1.9600 | 2,750,162 |
| Feb 14, 2024 | 1.9150 | 1.9950 | 1.9100 | 1.9650 | 1.9650 | 3,494,734 |
| Feb 13, 2024 | 1.9750 | 2.0100 | 1.9750 | 2.0000 | 2.0000 | 2,129,969 |
| Feb 12, 2024 | 1.9400 | 1.9650 | 1.9300 | 1.9500 | 1.9500 | 1,672,341 |
| Feb 9, 2024 | 1.9450 | 1.9650 | 1.9250 | 1.9450 | 1.9450 | 2,579,039 |
| Feb 8, 2024 | 1.9450 | 1.9750 | 1.9250 | 1.9350 | 1.9350 | 2,876,729 |
| Feb 7, 2024 | 1.9550 | 1.9900 | 1.9350 | 1.9700 | 1.9700 | 2,108,135 |
| Feb 6, 2024 | 1.9450 | 1.9600 | 1.9150 | 1.9150 | 1.9150 | 3,596,505 |
| Feb 5, 2024 | 1.9900 | 2.0000 | 1.9550 | 1.9700 | 1.9700 | 2,277,382 |
| Feb 2, 2024 | 1.9800 | 2.0500 | 1.9750 | 2.0300 | 2.0300 | 3,708,756 |
| Feb 1, 2024 | 2.0700 | 2.0800 | 1.8850 | 1.9750 | 1.9750 | 4,683,354 |
| Jan 31, 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0900 | 2.0900 | 2,492,414 |
| Jan 30, 2024 | 2.1600 | 2.1800 | 2.0900 | 2.1100 | 2.1100 | 3,819,538 |
| Jan 29, 2024 | 2.1400 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 3,597,864 |
| Jan 25, 2024 | 2.1500 | 2.1800 | 2.1450 | 2.1600 | 2.1600 | 4,509,243 |
| Jan 24, 2024 | 2.0400 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 4,132,738 |
| Jan 23, 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 1,162,683 |
| Jan 22, 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 1,722,572 |
| Jan 19, 2024 | 2.1000 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 2,728,277 |
| Jan 18, 2024 | 2.0300 | 2.0700 | 2.0150 | 2.0700 | 2.0700 | 3,496,286 |
| Jan 17, 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 5,415,364 |
| Jan 16, 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 3,593,670 |
| Jan 15, 2024 | 2.1700 | 2.2200 | 2.1650 | 2.1850 | 2.1850 | 945,239 |
| Jan 12, 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 4,324,514 |
| Jan 11, 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 2,563,656 |
| Jan 10, 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 2,098,354 |
| Jan 9, 2024 | 2.1400 | 2.1850 | 2.1200 | 2.1800 | 2.1800 | 2,286,987 |
| Jan 8, 2024 | 2.0800 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 3,328,822 |
| Jan 5, 2024 | 2.1000 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 3,357,691 |
| Jan 4, 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 2,739,380 |
| Jan 3, 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 4,688,600 |
| Jan 2, 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 1,769,677 |
| Dec 29, 2023 | 2.1700 | 2.2000 | 2.1550 | 2.1800 | 2.1800 | 1,603,659 |
| Dec 28, 2023 | 2.2200 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 1,294,716 |
| Dec 27, 2023 | 2.2100 | 2.2200 | 2.1650 | 2.1900 | 2.1900 | 1,592,200 |
| Dec 22, 2023 | 2.2000 | 2.2200 | 2.1550 | 2.1700 | 2.1700 | 6,445,653 |
| Dec 21, 2023 | 2.1500 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 3,853,159 |
| Dec 20, 2023 | 2.1400 | 2.1750 | 2.1250 | 2.1500 | 2.1500 | 3,565,303 |
| Dec 19, 2023 | 2.0600 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 2,893,578 |
| Dec 18, 2023 | 2.0500 | 2.0750 | 2.0200 | 2.0600 | 2.0600 | 2,287,488 |
| Dec 15, 2023 | 2.0600 | 2.0850 | 2.0500 | 2.0700 | 2.0700 | 6,664,294 |
| Dec 14, 2023 | 2.0300 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 5,484,773 |
| Dec 13, 2023 | 1.9200 | 1.9300 | 1.8925 | 1.9000 | 1.9000 | 2,072,391 |
| Dec 12, 2023 | 1.8750 | 1.9500 | 1.8550 | 1.9450 | 1.9450 | 7,375,407 |
| Dec 11, 2023 | 1.9000 | 1.9400 | 1.8500 | 1.8950 | 1.8950 | 8,294,166 |
| Dec 8, 2023 | 1.8900 | 1.9100 | 1.8750 | 1.8950 | 1.8950 | 2,355,122 |
| Dec 7, 2023 | 1.9100 | 1.9150 | 1.8800 | 1.9050 | 1.9050 | 3,188,794 |
| Dec 6, 2023 | 1.9100 | 1.9150 | 1.8500 | 1.9100 | 1.9100 | 5,023,815 |
| Dec 5, 2023 | 1.9200 | 1.9200 | 1.8500 | 1.9150 | 1.9150 | 3,864,455 |
| Dec 4, 2023 | 1.9800 | 2.0400 | 1.9650 | 1.9800 | 1.9800 | 5,113,806 |
| Dec 1, 2023 | 1.9300 | 1.9600 | 1.9250 | 1.9450 | 1.9450 | 3,676,274 |
| Nov 30, 2023 | 1.9250 | 1.9650 | 1.8900 | 1.9500 | 1.9500 | 6,965,492 |
| Nov 29, 2023 | 1.9400 | 1.9500 | 1.9050 | 1.9150 | 1.9150 | 4,091,793 |
| Nov 28, 2023 | 1.8050 | 1.8850 | 1.8000 | 1.8850 | 1.8850 | 5,010,263 |
| Nov 27, 2023 | 1.7900 | 1.8000 | 1.7750 | 1.7950 | 1.7950 | 1,389,814 |
| Nov 24, 2023 | 1.7650 | 1.7750 | 1.7600 | 1.7650 | 1.7650 | 789,405 |
| Nov 23, 2023 | 1.7900 | 1.7950 | 1.7550 | 1.7750 | 1.7750 | 2,456,365 |
| Nov 22, 2023 | 1.8150 | 1.8300 | 1.7950 | 1.8200 | 1.8200 | 2,650,655 |
| Nov 21, 2023 | 1.7450 | 1.8050 | 1.7350 | 1.8000 | 1.8000 | 3,326,880 |
| Nov 20, 2023 | 1.7850 | 1.7850 | 1.7450 | 1.7550 | 1.7550 | 1,927,283 |
| Nov 17, 2023 | 1.7950 | 1.8150 | 1.7750 | 1.7950 | 1.7950 | 4,952,149 |
| Nov 16, 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7550 | 1.7550 | 3,251,377 |
| Nov 15, 2023 | 1.8200 | 1.8375 | 1.8050 | 1.8100 | 1.8100 | 2,523,937 |
| Nov 14, 2023 | 1.7600 | 1.7850 | 1.7500 | 1.7850 | 1.7850 | 2,965,880 |
| Nov 13, 2023 | 1.7600 | 1.7750 | 1.7375 | 1.7500 | 1.7500 | 3,621,121 |
| Nov 10, 2023 | 1.8300 | 1.8350 | 1.7750 | 1.7800 | 1.7800 | 2,376,287 |
| Nov 9, 2023 | 1.7650 | 1.8150 | 1.7650 | 1.8150 | 1.8150 | 2,633,945 |
| Nov 8, 2023 | 1.8100 | 1.8200 | 1.7650 | 1.7900 | 1.7900 | 3,066,652 |
| Nov 7, 2023 | 1.8100 | 1.8450 | 1.7950 | 1.8350 | 1.8350 | 4,386,948 |
| Nov 6, 2023 | 1.7900 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 5,505,074 |
| Nov 3, 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 1,936,230 |
| Nov 2, 2023 | 1.7600 | 1.7600 | 1.7125 | 1.7350 | 1.7350 | 3,276,498 |
| Nov 1, 2023 | 1.7100 | 1.7500 | 1.7050 | 1.7450 | 1.7450 | 2,362,389 |
| Oct 31, 2023 | 1.7200 | 1.7300 | 1.7050 | 1.7300 | 1.7300 | 3,660,058 |
| Oct 30, 2023 | 1.7600 | 1.7700 | 1.7275 | 1.7350 | 1.7350 | 4,330,978 |
| Oct 27, 2023 | 1.7000 | 1.7250 | 1.6700 | 1.7200 | 1.7200 | 3,932,130 |
| Oct 26, 2023 | 1.6800 | 1.7050 | 1.6550 | 1.7050 | 1.7050 | 6,037,627 |
| Oct 25, 2023 | 1.7200 | 1.7225 | 1.6700 | 1.6700 | 1.6700 | 3,843,588 |
| Oct 24, 2023 | 1.6500 | 1.7450 | 1.6300 | 1.7350 | 1.7350 | 8,482,097 |
| Oct 23, 2023 | 1.6400 | 1.6625 | 1.6250 | 1.6450 | 1.6450 | 4,485,181 |
| Oct 20, 2023 | 1.6550 | 1.6925 | 1.6300 | 1.6400 | 1.6400 | 11,387,682 |
| Oct 19, 2023 | 1.6450 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 3,740,210 |
| Oct 18, 2023 | 1.6450 | 1.6475 | 1.5950 | 1.6400 | 1.6400 | 6,198,556 |
Related Tickers
EVN.AX Evolution Mining Limited
5.04
-0.20%
RMS.AX Ramelius Resources Limited
2.4000
-0.41%
RSG.AX Resolute Mining Limited
0.8400
-0.59%
SBM.AX St Barbara Limited
0.4400
0.00%
GOR.AX Gold Road Resources Limited
1.8950
0.00%
WGX.AX Westgold Resources Limited
3.1100
+4.36%
PRU.AX Perseus Mining Limited
2.8400
-0.35%
NST.AX Northern Star Resources Limited
17.08
+0.29%
GMD.AX Genesis Minerals Limited
2.3000
-0.86%
BGL.AX Bellevue Gold Limited
1.4750
+0.68%