Raptor Metals Limited (ASX:RAP)
Australia · Delayed Price · Currency is AUD 0.0300
+0.0020 (7.14%)
Sep 4, 2026, 2:34 PM AEST
Raptor Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 242,695 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 958,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 631,102 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 389,453 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 826,877 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,531,436 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 181,695 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,951,118 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 714,363 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 641,836 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 488,311 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 326,053 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 43,804 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 564,347 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.79% | 462,499 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 1,355,256 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 73,947 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 285,807 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.67% | 1,126,954 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,085,468 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 904,836 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 300,813 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 8,456 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 339,320 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,575 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 381,250 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 574,874 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 833,721 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 124,542 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,887,989 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 688,841 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 220,000 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 600,000 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 401,701 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 110,522 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 632,027 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 288,171 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 604,606 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,371,753 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.52% | 1,392,144 |
| Jun 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 76,142 |
| Jun 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 297,351 |