Redcastle Resources Ltd (RC1)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -12.5 | 0.008 | 0.008 | 0.007 | 2068022 | 0.00708236 | DE |
| 4 | -0.001 | -12.5 | 0.008 | 0.009 | 0.007 | 1083227 | 0.00754296 | DE |
| 12 | -0.005 | -41.6666666667 | 0.012 | 0.012 | 0.007 | 1109428 | 0.00880766 | DE |
| 26 | -0.007 | -50 | 0.014 | 0.016 | 0.007 | 1616563 | 0.01125291 | DE |
| 52 | -0.006 | -46.1538461538 | 0.013 | 0.029 | 0.007 | 1299435 | 0.01353518 | DE |
| 156 | -0.014 | -66.6666666667 | 0.021 | 0.029 | 0.007 | 1337644 | 0.01567459 | DE |
| 260 | -0.012 | -63.1578947368 | 0.019 | 0.029 | 0.007 | 1430195 | 0.01625615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737609300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1737522900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 247864 |
| 1737436500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 1210000 |
| 1737350100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1737090900 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 6132966 |
| 1737004500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 681256 |
| 1736918100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1736831700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1736745300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1736486100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 135167 |
| 1736399700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 80000 |
| 1736313300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 485212 |
| 1736226900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 100000 |
| 1736140500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1735881300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1735794900 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 276208 |
| 1735617660 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 888888 |
| 1735535700 | 0.008 | -0.001 | -11.11 | 0.009 | 0.009 | 0.007 | 2000209 |
| 1735276500 | 0.009 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 760952 |
| 1735014060 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 57500 |
| 1734930900 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 3252582 |
| 1734671700 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 8747 |
| 1734585300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1734498900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1734412500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 1655065 |
| 1734326100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 63114 |
| 1734066900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 566278 |
| 1733980500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 75000 |
| 1733894100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1733807700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 111222 |
| 1733721300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1733462100 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 280000 |
| 1733375700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1733289300 | 0.009 | 0.001 | 12.50 | 0.008 | 0.009 | 0.008 | 189499 |
| 1733202900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 800501 |
| 1733116500 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 4197228 |
| 1732857300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 600000 |
| 1732770900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 1445832 |
| 1732684500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1732598100 | 0.009 | 0.0005 | 5.88 | 0.008 | 0.009 | 0.008 | 2342181 |
| 1732511700 | 0.0085 | -0.001 | -10.53 | 0.009 | 0.009 | 0.0085 | 1269846 |
| 1732252500 | 0.0095 | 0.0005 | 5.56 | 0.0095 | 0.0095 | 0.0095 | 39500 |
| 1732166100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 500 |
| 1732079700 | 0.009 | 0 | 0.00 | 0.009 | 0.0095 | 0.009 | 2452166 |
| 1731993300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 946825 |
| 1731906900 | 0.009 | 0 | 0.00 | 0.01 | 0.01 | 0.009 | 735006 |
| 1731647700 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 35227 |
| 1731561300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 180909 |
| 1731474900 | 0.01 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 72065 |
| 1731388500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100000 |
| 1731302100 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 4801000 |
| 1731042900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 640751 |
| 1730956500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1730870100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 988456 |
| 1730783700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 1163380 |
| 1730697300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 45455 |
| 1730438100 | 0.011 | 0.0005 | 4.76 | 0.0105 | 0.011 | 0.0105 | 607258 |
| 1730351700 | 0.0105 | -0.0005 | -4.55 | 0.012 | 0.012 | 0.0105 | 6093007 |
| 1730265300 | 0.011 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 946469 |
| 1730178900 | 0.011 | -0.003 | -21.43 | 0.013 | 0.013 | 0.011 | 11277636 |
| 1730092500 | 0.014 | 0 | 0.00 | 0.014 | 0.016 | 0.014 | 10531316 |
| 1729833300 | 0.014 | 0.004 | 40.00 | 0.013 | 0.014 | 0.011 | 35991952 |
| 1729746900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
