Raptor Metals Limited (ASX:RAP)
Australia · Delayed Price · Currency is AUD 0.0170
+0.0020 (13.33%)
Oct 16, 2026, 4:10 PM AEST
Raptor Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |