Regener8 Resources NL (ASX:R8R)
Australia · Delayed Price · Currency is AUD 0.1500
+0.0100 (7.14%)
Apr 15, 2026, 12:55 PM AEST
Regener8 Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 10.34% | 15,233 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | -9.38% | 49,649 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -3.03% | 2,364 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | 3.13% | 10,351 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -3.03% | 1,636 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | -5.71% | 162,640 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | 2.94% | 3,008 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | - | 10,000 |
| Mar 11, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.15 | 13.33% | 8,569 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | -6.25% | 5,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.14 | - | 8,936 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.14 | -15.79% | 149,575 |
| Mar 5, 2026 | 0.14 | 0.24 | 0.14 | 0.19 | 0.17 | 72.73% | 1,039,170 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -8.33% | 43,075 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 9.09% | 50,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 29,441 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -8.33% | 51,384 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.11 | -4.00% | 72,250 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | 4.17% | 7,272 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 10,733 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -7.69% | 24,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.11 | -7.14% | 108,461 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 25,000 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 46,581 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 68,767 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 25,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 34 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 89,729 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | 60,768 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 7.69% | 180,702 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -3.70% | 85,286 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -3.57% | 47,146 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 3.70% | 15,000 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.12 | -10.00% | 53,731 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | 7.14% | 14,668 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.12 | -3.45% | 475,492 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | -3.33% | 274,482 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.13 | -6.25% | 234,754 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.14 | 6.67% | 44,994 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.13 | -6.25% | 140,049 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | 36,151 |
| Oct 22, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.14 | 6.67% | 267,111 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | 3.45% | 68,049 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.13 | -9.38% | 61,728 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | 134,200 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -3.03% | 111,223 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.14 | 6.45% | 45,383 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.14 | - | 311,190 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.14 | 0.16 | 0.14 | -6.06% | 359,327 |
| Oct 10, 2025 | 0.13 | 0.20 | 0.13 | 0.17 | 0.14 | 65.00% | 1,518,719 |