Raptor Metals Limited (ASX:RAP)
Australia · Delayed Price · Currency is AUD 0.0170
+0.0020 (13.33%)
Nov 6, 2026, 1:45 PM AEDT
Raptor Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 240,695 |
| Nov 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 632,171 |
| Nov 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 869,741 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 207,812 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,339 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 817,767 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 402,621 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 928,682 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 1,277,230 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 613,914 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 693,894 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 675,191 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,636,815 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 1,199,197 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 4,965,544 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 531,984 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.51% | 1,825,597 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 200,000 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 429,500 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 335,893 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 416,930 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,917 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 905,393 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 662,863 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 867,253 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 290,227 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,246,718 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 293,478 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 964,427 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,356,905 |
| Sep 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 364,083 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 528,905 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 371,922 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 2,530,450 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 494,642 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 944,896 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 289,067 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 124,094 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,535,300 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 29,015 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 329,853 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 519,970 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 461,392 |
| Sep 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.00% | 1,096,852 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 479,623 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,352 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 308,602 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 344,415 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 2,048,428 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 566,083 |