Regener8 Resources NL (ASX:R8R)
Australia · Delayed Price · Currency is AUD 0.1400
0.00 (0.00%)
At close: Dec 12, 2025
Regener8 Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,000 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 46,581 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 68,767 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 34 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 89,729 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 60,768 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 180,702 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 85,286 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 47,146 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 15,000 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 53,731 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 14,668 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 475,492 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 274,482 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 234,754 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 44,994 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 140,049 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,151 |
| Oct 22, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 267,111 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 68,049 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 61,728 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 134,200 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 111,223 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 45,383 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 311,190 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | -6.06% | 359,327 |
| Oct 10, 2025 | 0.13 | 0.20 | 0.13 | 0.17 | 0.17 | 65.00% | 1,518,719 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,334 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 35,000 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,915 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 9,000 |
| Sep 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.53% | 40,000 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 32,294 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 59,414 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 42,887 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,405 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 20,000 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 12,195 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,800 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 8,805 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.08 | 0.09 | 0.09 | -34.81% | 406,636 |