Renascor Resources Limited (ASX:RNU)
0.0630
-0.0020 (-3.08%)
Aug 1, 2025, 4:10 PM AEST
Renascor Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 1,925,110 |
Jul 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 2,817,573 |
Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,147,805 |
Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 2,777,738 |
Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,997,722 |
Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 6,520,636 |
Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.04% | 3,972,320 |
Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 1,023,589 |
Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 2,448,345 |
Jul 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.41% | 6,481,779 |
Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.33% | 9,950,417 |
Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 2,119,738 |
Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 1,913,305 |
Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 2,300,382 |
Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 2,294,689 |
Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.62% | 2,847,766 |
Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 1,521,142 |
Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 1,001,313 |
Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 1,498,339 |
Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.56% | 998,061 |
Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 1,379,648 |
Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 2,383,086 |
Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 1,691,611 |
Jul 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.55% | 1,006,024 |
Jun 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 4,481,412 |
Jun 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,999,185 |
Jun 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.70% | 2,809,958 |
Jun 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 2,317,366 |
Jun 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 3,807,778 |
Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 5,676,509 |
Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 1,575,470 |
Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 1,411,299 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | 3,014,887 |
Jun 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.88% | 2,629,840 |
Jun 16, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 2,804,127 |
Jun 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.56% | 7,683,699 |
Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 3,599,200 |
Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 2,370,532 |
Jun 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 2,795,537 |
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.53% | 2,234,096 |
Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 2,289,006 |
Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 3,042,030 |
Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.45% | 4,535,996 |
May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,605,857 |
May 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 2,621,483 |
May 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 1,859,290 |
May 27, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 2,676,229 |
May 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 1,058,247 |
May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 1,278,652 |