Red Hawk Mining Limited (ASX:RHK)
Australia · Delayed Price · Currency is AUD 1.200
0.00 (0.00%)
Inactive · Last trade price on Feb 25, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 44,767 |
| Feb 24, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 1,680,411 |
| Feb 21, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 74,455 |
| Feb 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 168,201 |
| Feb 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 203,070 |
| Feb 18, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 268,361 |
| Feb 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 165,313 |
| Feb 14, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 145,230 |
| Feb 13, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 69,749 |
| Feb 12, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 554,423 |
| Feb 11, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 727,702 |
| Feb 10, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 286,273 |
| Feb 7, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,506,541 |
| Feb 6, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 1,032,815 |
| Feb 5, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 1,673,097 |
| Feb 4, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 322,893 |
| Feb 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 516,807 |
| Jan 31, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 150,534 |
| Jan 30, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 232,364 |
| Jan 29, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 641,757 |
| Jan 28, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 45.12% | 870,670 |
| Jan 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | 10,158 |
| Jan 23, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | - | 3,674 |
| Jan 22, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 5.77% | 46,173 |
| Jan 21, 2025 | 0.78 | 0.82 | 0.76 | 0.78 | 0.78 | -2.50% | 47,796 |
| Jan 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 20,000 |
| Jan 17, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 26,237 |
| Jan 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,220 |
| Jan 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 7,753 |
| Jan 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | 1,259 |
| Jan 10, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -4.94% | 1,001 |
| Jan 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.89% | 5,000 |
| Jan 6, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -3.05% | 5,283 |
| Jan 3, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 7,591 |
| Jan 2, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -2.96% | 1,342 |
| Dec 30, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.20% | 14,613 |
| Dec 27, 2024 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 4.11% | 18,259 |
| Dec 23, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 5,045 |
| Dec 20, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.98% | 1,048 |
| Dec 18, 2024 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 3.14% | 65,923 |
| Dec 17, 2024 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 8,882 |
| Dec 13, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | 843 |
| Dec 12, 2024 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -3.05% | 47,477 |
| Dec 11, 2024 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -4.65% | 13,182 |
| Dec 6, 2024 | 0.78 | 0.86 | 0.78 | 0.86 | 0.86 | 12.42% | 167,484 |
| Dec 5, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.06% | 9,216 |
| Dec 4, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.39% | 6,534 |
| Dec 3, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 1,400 |
| Dec 2, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 6,666 |
| Nov 29, 2024 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 6.16% | 1,948 |