Red Metal Limited (ASX:RDM)
Australia · Delayed Price · Currency is AUD 0.1350
+0.0150 (12.50%)
May 14, 2026, 2:06 PM AEST
Red Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 111,671 |
| May 13, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | -27.27% | 3,384,479 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.10 | 3.13% | 599,495 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.10 | -8.57% | 699,945 |
| May 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.10 | 16.67% | 1,630,638 |
| May 7, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.09 | 7.14% | 728,058 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.08 | 3.70% | 114,000 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.08 | -3.57% | 830,554 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.08 | - | 103,193 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.08 | -3.45% | 1,265,671 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.09 | - | 350,914 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.09 | -3.33% | 353,092 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.09 | -3.23% | 187,216 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.09 | 3.33% | 539,490 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.09 | -3.23% | 159,164 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.09 | 3.33% | 75,652 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.09 | -3.23% | 68,501 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.09 | 3.33% | 532,314 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.09 | - | 42,390 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.09 | - | 278,198 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.09 | 7.14% | 646,931 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.08 | - | 632,811 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.08 | - | 504,226 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.08 | -3.45% | 172,425 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.09 | -3.33% | 129,384 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.09 | - | 651,783 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.09 | 11.11% | 627,267 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.08 | -3.57% | 406,459 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.08 | -6.67% | 560,666 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.09 | 9.09% | 952,411 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.08 | 10.00% | 1,303,241 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.07 | -3.85% | 194,223 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.08 | -1.89% | 513,306 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.08 | -1.85% | 286,842 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.08 | 8.00% | 242,697 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.07 | 4.17% | 171,609 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.07 | -4.00% | 767,824 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.07 | -3.85% | 471,360 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.08 | -7.14% | 180,133 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.08 | 3.70% | 444,670 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.08 | -3.57% | 267,813 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.08 | - | 156,814 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.08 | - | 291,332 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.08 | -6.67% | 73,328 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.09 | 3.45% | 71,000 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.09 | 3.57% | 255,411 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.08 | -6.67% | 813,110 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.09 | -3.23% | 334,117 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.09 | - | 353,584 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.09 | - | 108,286 |