Raptor Metals Ltd RAP
ASX · Australia · Non-Energy Minerals
AUD 0.0210-0.00 (-4.55%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.02 | -4.55% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 609.60K |
| 2026-10-01 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 867.25K |
| 2026-09-30 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 290.23K |
| 2026-09-29 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.25M |
| 2026-09-28 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 293.48K |
| 2026-09-25 | AUD 0.02 | -12.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 964.43K |
| 2026-09-24 | AUD 0.03 | 0.00% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 2.36M |
| 2026-09-23 | AUD 0.03 | +8.70% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 364.08K |
| 2026-09-22 | AUD 0.02 | +4.55% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 528.91K |
| 2026-09-21 | AUD 0.02 | -4.35% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 371.92K |
| 2026-09-18 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-09-17 | AUD 0.02 | -14.81% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 2.53M |
| 2026-09-16 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 494.64K |
| 2026-09-15 | AUD 0.03 | -3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 944.90K |
| 2026-09-14 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 289.07K |
| 2026-09-11 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 124.09K |
| 2026-09-10 | AUD 0.03 | +3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.54M |
| 2026-09-09 | AUD 0.03 | -6.90% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 29.02K |
| 2026-09-08 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 329.85K |
| 2026-09-07 | AUD 0.03 | -3.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 519.97K |
| 2026-09-04 | AUD 0.03 | +7.14% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 461.39K |
| 2026-09-03 | AUD 0.03 | +40.00% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 1.10M |
| 2026-09-02 | AUD 0.02 | -13.04% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 479.62K |
| 2026-09-01 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 40.35K |
| 2026-08-31 | AUD 0.02 | -4.17% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 308.60K |
| 2026-08-28 | AUD 0.02 | -4.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 344.42K |
| 2026-08-27 | AUD 0.03 | -3.85% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 2.05M |
| 2026-08-26 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 566.08K |
| 2026-08-25 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 242.70K |
| 2026-08-24 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 958.00K |
| 2026-08-21 | AUD 0.03 | +8.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 631.10K |
| 2026-08-20 | AUD 0.03 | -3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 389.45K |
| 2026-08-19 | AUD 0.03 | +4.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 826.88K |
| 2026-08-18 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.53M |
| 2026-08-17 | AUD 0.03 | -3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 181.70K |
| 2026-08-14 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.95M |
| 2026-08-13 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 714.36K |
| 2026-08-12 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 641.84K |
| 2026-08-11 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 488.31K |
| 2026-08-10 | AUD 0.03 | -10.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 326.05K |
| 2026-08-07 | AUD 0.03 | -3.23% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 43.80K |
| 2026-08-06 | AUD 0.03 | -6.06% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 564.35K |
| 2026-08-05 | AUD 0.03 | +13.79% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 462.50K |
| 2026-08-04 | AUD 0.03 | +7.41% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.36M |
| 2026-08-03 | AUD 0.03 | -3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 73.95K |
| 2026-07-31 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-30 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-29 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-28 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 285.81K |
| 2026-07-27 | AUD 0.03 | +16.67% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.13M |
| 2026-07-24 | AUD 0.02 | -4.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.09M |
| 2026-07-23 | AUD 0.03 | -7.41% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 904.84K |
| 2026-07-22 | AUD 0.03 | -6.90% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 300.81K |
| 2026-07-21 | AUD 0.03 | -3.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 8.46K |
| 2026-07-20 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-17 | AUD 0.03 | -9.09% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 339.32K |
| 2026-07-16 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 75.58K |
| 2026-07-15 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-14 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-13 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 381.25K |
| 2026-07-10 | AUD 0.03 | -8.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 574.87K |
| 2026-07-09 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-08 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 833.72K |
| 2026-07-07 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 124.54K |
| 2026-07-06 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.89M |
| 2026-07-03 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 688.84K |
| 2026-07-02 | AUD 0.04 | -7.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 220.00K |
| 2026-07-01 | AUD 0.04 | +8.11% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 600.00K |
| 2026-06-30 | AUD 0.04 | -5.13% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 401.70K |
| 2026-06-29 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 110.52K |
| 2026-06-26 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 632.03K |
| 2026-06-25 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 288.17K |
| 2026-06-24 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 604.61K |
| 2026-06-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.37M |
| 2026-06-22 | AUD 0.04 | -9.52% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.39M |
| 2026-06-19 | AUD 0.04 | -4.55% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 76.14K |
| 2026-06-18 | AUD 0.04 | -2.22% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 297.35K |
| 2026-06-17 | AUD 0.05 | -2.17% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 905.33K |
| 2026-06-16 | AUD 0.05 | +5.75% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 1.17M |
| 2026-06-15 | AUD 0.04 | +7.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.34M |
| 2026-06-12 | AUD 0.04 | +6.58% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.82M |
| 2026-06-11 | AUD 0.04 | +5.56% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.81M |
| 2026-06-10 | AUD 0.04 | -5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.56M |
| 2026-06-09 | AUD 0.04 | -13.64% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.81M |
| 2026-06-05 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 254.12K |
| 2026-06-04 | AUD 0.04 | -2.22% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.37M |
| 2026-06-03 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 110.87K |
| 2026-06-02 | AUD 0.05 | +2.27% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 674.11K |
| 2026-06-01 | AUD 0.04 | +4.76% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 849.64K |
| 2026-05-29 | AUD 0.04 | -10.64% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 2.36M |