Rincon Resources Limited (ASX:RCR)
Australia · Delayed Price · Currency is AUD 0.0140
0.00 (0.00%)
Aug 22, 2025, 2:06 PM AEST
Rincon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 394,669 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 162,800 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 294,697 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 100,328 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 328 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 826,491 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 826,063 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,706,713 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 95,167 |
| Aug 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 430,642 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,104,714 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 27,132 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 893,996 |
| Aug 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 71,642 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 288,781 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,000 |
| Jul 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 100,000 |
| Jul 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 56,954 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 940,778 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 33,400 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 80,470 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.33% | 1,545,228 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,520,656 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 1,040,846 |
| Jul 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 470,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 2,043,750 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,885,021 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 70,000 |
| Jul 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 6,529,495 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 916,522 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 55,032 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 345,550 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 575,005 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,785 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 582,608 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 165,010 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 863,373 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 819,482 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 811,503 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,119,699 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 870,467 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 97,714 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,045,305 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,456,786 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |