End of day Prices (Enhanced format), last 120 Days for (RMS) RAMELIUS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2024-Mar-18 Mon
| 1.59
| ###
| 1.57
| ###
| ###
| ###
| 1.3
| 82.1
| 23.0 |
2024-Mar-15 Fri
| ###
| ###
| 1.58
| 1.59
| ###
| 17,424,148
| -0.6
| ###
| 22.7 |
2024-Mar-14 Thu
| 1.58
| 1.6175
| 1.58
| ###
| ###
| 7,170,281
| 0.9
| ###
| 22.8 |
2024-Mar-13 Wed
| 1.56
| 1.57
| 1.54
| 1.555
| ###
| 4,395,579
| -0.3
| 32.6
| 22.2 |
2024-Mar-12 Tue
| 1.56
| 1.585
| 1.545
| 1.57
| ###
| 6,454,576
| 0.6
| 71.4
| 22.4 |
2024-Mar-11 Mon
| 1.55
| 1.56
| 1.5
| 1.5
| 3,557,942
| 5,443,651
| -3.2
| ###
| 21.4 |
2024-Mar-08 Fri
| 1.58
| ###
| 1.525
| 1.56
| ###
| 8,765,956
| ###
| 23.7
| 22.3 |
2024-Mar-07 Thu
| ###
| ###
| ###
| 1.545
| 6,419,858
| 10,079,177
| ###
| 11.3
| ### |
2024-Mar-06 Wed
| ###
| ###
| 1.575
| 1.59
| ###
| 12,116,880
| ###
| 26.8
| 22.7 |
2024-Mar-05 Tue
| 1.58
| 1.5975
| 1.55
| 1.575
| 6,800,825
| ###
| ###
| ###
| 22.5 |
2024-Mar-04 Mon
| 1.5
| 1.545
| 1.5
| 1.51
| 4,238,643
| ###
| ###
| 74.4
| ### |
2024-Mar-01 Fri
| 1.45
| ###
| ###
| 1.445
| ###
| ###
| -0.3
| 31.3
| 20.6 |
2024-Feb-29 Thu
| 1.41
| 1.45
| ###
| 1.445
| 7,480,528
| 10,584,947
| 2.5
| 78.9
| 20.6 |
2024-Feb-28 Wed
| 1.375
| ###
| 1.375
| 1.4
| 2,995,850
| ###
| ###
| 78.6
| 20.0 |
2024-Feb-27 Tue
| ###
| 1.385
| 1.3625
| 1.375
| ###
| 4,559,880
| ###
| 36.8
| 19.6 |
2024-Feb-26 Mon
| 1.4
| 1.43
| ###
| 1.385
| 4,099,128
| 5,759,274
| -1.1
| ###
| 19.8 |
2024-Feb-23 Fri
| ###
| ###
| 1.355
| ###
| 5,128,374
| 7,077,156
| ###
| ###
| 19.5 |
2024-Feb-22 Thu
| ###
| 1.4375
| 1.345
| 1.41
| ###
| 7,850,954
| ###
| ###
| 20.1 |
2024-Feb-21 Wed
| ###
| 1.45
| ###
| ###
| 9,783,444
| 13,916,949
| -2.8
| 18.5
| 19.9 |
2024-Feb-20 Tue
| 1.455
| 1.4625
| 1.42
| 1.44
| 4,872,574
| ###
| ###
| 26.1
| ### |
2024-Feb-19 Mon
| ###
| 1.52
| 1.445
| 1.45
| ###
| ###
| ###
| 9.4
| 20.7 |
2024-Feb-16 Fri
| 1.52
| 1.53
| 1.5
| ###
| ###
| 4,560,089
| -1.0
| 26.1
| 21.5 |
2024-Feb-15 Thu
| ###
| 1.53
| 1.485
| 1.49
| ###
| ###
| ###
| 31.3
| 21.3 |
2024-Feb-14 Wed
| 1.46
| ###
| 1.45
| 1.49
| 5,735,376
| 8,445,341
| 2.1
| ###
| 21.3 |
2024-Feb-13 Tue
| ###
| 1.53
| 1.5
| 1.53
| 3,056,729
| 4,630,944
| ###
| ###
| 21.9 |
2024-Feb-12 Mon
| ###
| 1.525
| ###
| 1.5
| 1,857,451
| 2,804,751
| ###
| 30.3
| 21.4 |
2024-Feb-09 Fri
| ###
| ###
| 1.485
| 1.51
| 3,075,479
| ###
| ###
| ###
| ### |
2024-Feb-08 Thu
| 1.525
| 1.53
| 1.5
| 1.51
| ###
| 4,438,848
| -1.0
| 25.5
| ### |
2024-Feb-07 Wed
| ###
| 1.52
| 1.49
| 1.52
| 2,645,743
| 3,981,843
| 1.7
| ###
| 21.7 |
2024-Feb-06 Tue
| ###
| 1.485
| 1.45
| ###
| ###
| 5,663,973
| ###
| 67.5
| 20.9 |
2024-Feb-05 Mon
| 1.56
| ###
| 1.485
| 1.485
| 3,612,052
| 5,508,379
| ###
| 13.0
| 21.2 |
2024-Feb-02 Fri
| ###
| 1.625
| 1.59
| ###
| 3,414,978
| 5,489,577
| 0.6
| ###
| 22.9 |
2024-Feb-01 Thu
| ###
| ###
| 1.555
| 1.575
| 3,885,484
| ###
| -1.3
| ###
| 22.5 |
2024-Jan-31 Wed
| ###
| ###
| 1.56
| ###
| ###
| 6,794,622
| ###
| ###
| 22.8 |
2024-Jan-30 Tue
| ###
| ###
| 1.5375
| 1.58
| ###
| 10,620,681
| -1.3
| 23.4
| ### |
2024-Jan-29 Mon
| 1.55
| 1.55
| ###
| ###
| ###
| 4,278,756
| ###
| 31.7
| 21.9 |
2024-Jan-25 Thu
| 1.57
| 1.585
| 1.54
| 1.55
| 2,340,487
| ###
| -1.3
| 21.4
| 22.1 |
2024-Jan-24 Wed
| 1.525
| ###
| 1.525
| 1.54
| ###
| 3,418,650
| 1.0
| ###
| 22.0 |
2024-Jan-23 Tue
| 1.53
| 1.54
| ###
| 1.51
| 1,757,170
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 1.53
| 1.5475
| 1.525
| 1.54
| ###
| 2,677,740
| 0.7
| 79.8
| 22.0 |
2024-Jan-19 Fri
| 1.53
| 1.545
| 1.51
| 1.52
| ###
| 3,545,941
| -0.7
| ###
| 21.7 |
2024-Jan-18 Thu
| 1.475
| 1.5175
| 1.46
| ###
| ###
| ###
| ###
| ###
| 21.6 |
2024-Jan-17 Wed
| ###
| 1.52
| 1.485
| 1.51
| 4,497,981
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| 1.56
| 1.59
| ###
| ###
| ###
| ###
| ###
| 26.6
| 21.9 |
2024-Jan-15 Mon
| 1.56
| 1.575
| 1.555
| ###
| 4,252,984
| ###
| 0.3
| 73.8
| 22.4 |
2024-Jan-12 Fri
| 1.54
| 1.55
| ###
| 1.545
| ###
| ###
| 0.3
| ###
| ### |
2024-Jan-11 Thu
| 1.545
| 1.56
| 1.525
| 1.545
| 5,439,171
| 8,389,921
| ###
| 70.3
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| 1.57
| ###
| 5,885,055
| -2.8
| 13.9
| 22.4 |
2024-Jan-09 Tue
| 1.655
| ###
| 1.6125
| ###
| ###
| ###
| ###
| 19.9
| 23.1 |
2024-Jan-08 Mon
| 1.645
| 1.675
| ###
| ###
| ###
| 4,282,179
| ###
| 37.3
| 23.3 |
2024-Jan-05 Fri
| 1.655
| ###
| ###
| 1.655
| ###
| ###
| ###
| 70.5
| 23.6 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| ###
| 4,739,379
| ###
| ###
| ### |
2024-Jan-03 Wed
| 1.645
| 1.655
| 1.625
| ###
| 2,861,455
| 4,692,786
| ###
| 78.6
| ### |
2024-Jan-02 Tue
| ###
| 1.685
| 1.655
| 1.685
| 1,973,577
| 3,295,873
| ###
| ###
| ### |
2023-Dec-29 Fri
| 1.7
| 1.725
| ###
| 1.685
| ###
| 3,561,382
| -0.9
| 21.4
| ### |
2023-Dec-28 Thu
| 1.755
| 1.755
| 1.725
| 1.73
| 1,643,124
| ###
| -1.4
| ###
| 24.7 |
2023-Dec-27 Wed
| 1.745
| 1.755
| ###
| 1.73
| 1,494,326
| 2,592,655
| ###
| 23.2
| 24.7 |
2023-Dec-22 Fri
| 1.71
| 1.73
| 1.7
| 1.73
| 2,547,672
| 4,369,257
| 1.2
| 79.0
| 24.7 |
2023-Dec-21 Thu
| 1.71
| 1.7175
| ###
| ###
| ###
| 6,419,576
| ###
| ###
| 24.4 |
2023-Dec-20 Wed
| 1.7
| 1.72
| 1.685
| ###
| ###
| ###
| 0.9
| 71.4
| 24.5 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 3,463,325
| 5,757,777
| 2.8
| ###
| 24.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.9
| 23.3 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| ###
| 23,006,228
| ###
| ###
| 23.8 |
2023-Dec-14 Thu
| 1.675
| ###
| 1.625
| ###
| 4,526,289
| 7,502,324
| ###
| ###
| 23.4 |
2023-Dec-13 Wed
| 1.545
| 1.58
| 1.54
| 1.56
| 1,767,158
| ###
| 1.0
| 79.8
| 22.3 |
2023-Dec-12 Tue
| 1.56
| 1.59
| 1.545
| 1.59
| ###
| ###
| 1.9
| 85.3
| 22.7 |
2023-Dec-11 Mon
| 1.54
| 1.59
| ###
| ###
| ###
| ###
| 1.6
| 85.1
| 22.4 |
2023-Dec-08 Fri
| 1.57
| ###
| ###
| 1.59
| ###
| ###
| 1.3
| ###
| 22.7 |
2023-Dec-07 Thu
| 1.585
| ###
| ###
| 1.585
| ###
| ###
| ###
| 67.4
| 22.6 |
2023-Dec-06 Wed
| ###
| ###
| 1.6025
| ###
| 4,349,229
| 7,094,679
| ###
| 15.7
| 23.1 |
2023-Dec-05 Tue
| ###
| 1.6875
| ###
| ###
| 5,341,558
| ###
| ###
| 34.3
| 23.7 |
2023-Dec-04 Mon
| 1.75
| 1.785
| 1.745
| 1.75
| 7,820,646
| 13,803,440
| ###
| ###
| 25.0 |
2023-Dec-01 Fri
| ###
| 1.7325
| 1.675
| ###
| ###
| 11,599,150
| 1.5
| ###
| 24.5 |
2023-Nov-30 Thu
| 1.685
| 1.71
| ###
| 1.71
| 8,163,687
| ###
| 1.5
| 78.5
| 24.4 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| ###
| 7,614,870
| ###
| 79.6
| 24.1 |
2023-Nov-28 Tue
| ###
| 1.645
| 1.59
| 1.625
| 4,740,852
| 7,668,328
| ###
| 73.6
| 23.2 |
2023-Nov-27 Mon
| 1.545
| ###
| 1.545
| 1.585
| ###
| 12,257,426
| 2.6
| 89.1
| 22.6 |
2023-Nov-24 Fri
| 1.53
| 1.5425
| 1.52
| 1.525
| ###
| 1,927,784
| -0.3
| 33.4
| 21.8 |
2023-Nov-23 Thu
| 1.545
| 1.555
| 1.5225
| ###
| 2,070,542
| 3,186,046
| -0.6
| ###
| 21.9 |
2023-Nov-22 Wed
| ###
| ###
| 1.5475
| 1.57
| 4,478,042
| ###
| -1.9
| ###
| 22.4 |
2023-Nov-21 Tue
| 1.52
| 1.57
| 1.5175
| 1.555
| 3,565,628
| ###
| ###
| ###
| 22.2 |
2023-Nov-20 Mon
| 1.57
| 1.59
| 1.525
| 1.53
| 2,865,445
| ###
| -2.5
| 20.3
| 21.9 |
2023-Nov-17 Fri
| 1.57
| ###
| 1.57
| 1.575
| 4,674,842
| 7,456,372
| ###
| 71.7
| 22.5 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 14.0
| 21.9 |
2023-Nov-15 Wed
| ###
| 1.645
| ###
| ###
| ###
| 9,811,147
| -0.9
| 27.3
| 22.9 |
2023-Nov-14 Tue
| ###
| ###
| 1.57
| 1.59
| ###
| ###
| -0.6
| ###
| 22.7 |
2023-Nov-13 Mon
| ###
| ###
| 1.575
| 1.575
| 3,010,683
| ###
| -2.2
| ###
| 22.5 |
2023-Nov-10 Fri
| ###
| 1.655
| 1.6125
| ###
| ###
| 3,694,727
| ###
| ###
| 23.1 |
2023-Nov-09 Thu
| ###
| 1.655
| ###
| 1.645
| ###
| ###
| 1.5
| 83.0
| 23.5 |
2023-Nov-08 Wed
| ###
| ###
| 1.625
| 1.645
| 3,592,483
| ###
| ###
| 67.2
| 23.5 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 5,817,688
| ###
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| 1.7025
| 1.645
| ###
| 5,561,125
| ###
| ###
| 32.0
| 23.7 |
2023-Nov-03 Fri
| ###
| 1.655
| ###
| ###
| ###
| ###
| -1.5
| 19.9
| ### |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| ###
| 6,332,145
| ###
| ###
| 23.4 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 7,376,451
| ###
| 1.2
| 78.0
| 23.7 |
2023-Oct-31 Tue
| ###
| ###
| ###
| 1.655
| 10,088,158
| 16,544,579
| ###
| ###
| 23.6 |
2023-Oct-30 Mon
| 1.73
| 1.74
| ###
| 1.675
| ###
| ###
| -3.2
| 15.7
| 23.9 |
2023-Oct-27 Fri
| 1.685
| 1.725
| ###
| ###
| ###
| ###
| 1.8
| 79.2
| 24.5 |
2023-Oct-26 Thu
| 1.685
| ###
| ###
| ###
| 7,193,321
| ###
| ###
| ###
| 24.1 |
2023-Oct-25 Wed
| 1.77
| 1.77
| ###
| 1.675
| 5,496,245
| ###
| ###
| 7.6
| 23.9 |
2023-Oct-24 Tue
| 1.74
| 1.785
| 1.71
| 1.775
| 8,469,329
| 14,800,152
| ###
| 82.0
| 25.4 |
2023-Oct-23 Mon
| 1.72
| 1.7475
| 1.71
| 1.73
| ###
| 7,119,625
| 0.6
| 77.2
| 24.7 |
2023-Oct-20 Fri
| 1.72
| 1.745
| 1.7
| 1.73
| ###
| ###
| 0.6
| ###
| 24.7 |
2023-Oct-19 Thu
| 1.725
| 1.745
| 1.71
| 1.725
| ###
| ###
| ###
| ###
| 24.6 |
2023-Oct-18 Wed
| ###
| 1.74
| 1.7
| 1.74
| ###
| 9,330,759
| 0.3
| 74.2
| 24.9 |
2023-Oct-17 Tue
| ###
| 1.7375
| ###
| ###
| 5,201,149
| ###
| -0.6
| 34.0
| 24.4 |
2023-Oct-16 Mon
| 1.725
| 1.7475
| 1.71
| 1.725
| ###
| 9,164,273
| ###
| ###
| 24.6 |
2023-Oct-13 Fri
| 1.685
| 1.71
| 1.6625
| 1.675
| ###
| 7,059,686
| ###
| 31.4
| 23.9 |
2023-Oct-12 Thu
| 1.71
| 1.7125
| ###
| ###
| ###
| 12,782,621
| ###
| ###
| 24.4 |
2023-Oct-11 Wed
| 1.675
| ###
| ###
| ###
| ###
| 8,904,423
| ###
| 65.9
| 24.0 |
2023-Oct-10 Tue
| ###
| 1.685
| 1.6525
| 1.685
| ###
| ###
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 12,108,444
| ###
| ###
| 78.6
| ### |
2023-Oct-06 Fri
| 1.5
| 1.585
| 1.5
| 1.585
| ###
| 13,695,687
| ###
| 94.9
| 22.6 |
2023-Oct-05 Thu
| 1.46
| ###
| 1.45
| ###
| 3,526,020
| ###
| ###
| ###
| 21.4 |
2023-Oct-04 Wed
| 1.4
| ###
| ###
| ###
| ###
| 8,466,126
| 4.6
| ###
| 20.9 |
2023-Oct-03 Tue
| ###
| 1.42
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 1.44
| 1.455
| 1.425
| 1.44
| ###
| 4,578,756
| ###
| 69.3
| ### |
2023-Sep-29 Fri
| ###
| 1.4725
| ###
| ###
| ###
| 11,126,845
| ###
| ###
| 20.5 |
2023-Sep-28 Thu
| 1.43
| 1.44
| ###
| 1.41
| 6,405,985
| ###
| ###
| ###
| 20.1 |
2023-Sep-27 Wed
| ###
| 1.48
| 1.45
| 1.455
| ###
| ###
| -0.7
| 27.9
| 20.8 |
|