Red Hawk Mining Limited (RHK.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.8800

0.0000

(0.00%)

At close: 04:10PM AEST

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2024	0.8850	0.8850	0.8800	0.8800	0.8800	2,443
Jun 18, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	2,209
Jun 17, 2024	0.8900	0.8900	0.8850	0.8850	0.8850	3,515
Jun 14, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	2,746
Jun 13, 2024	-	-	-	-	-	-
Jun 12, 2024	-	-	-	-	-	-
Jun 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Jun 07, 2024	0.8900	0.9100	0.8600	0.8600	0.8600	14,918
Jun 06, 2024	0.8900	0.9250	0.8900	0.9250	0.9250	46,300
Jun 05, 2024	0.9200	0.9200	0.8900	0.8900	0.8900	20,713
Jun 04, 2024	0.8600	0.8700	0.8600	0.8650	0.8650	24,748
Jun 03, 2024	0.8600	0.8600	0.8450	0.8600	0.8600	4,023
May 31, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	10,571
May 30, 2024	0.8650	0.8650	0.8350	0.8500	0.8500	14,879
May 29, 2024	0.8350	0.8700	0.8350	0.8650	0.8650	2,022
May 28, 2024	0.8700	0.8700	0.8350	0.8350	0.8350	18,853
May 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	586
May 24, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	114
May 23, 2024	0.9400	0.9400	0.8450	0.8750	0.8750	36,270
May 22, 2024	0.9700	0.9700	0.9500	0.9500	0.9500	3,015
May 21, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	18,993
May 20, 2024	0.9100	0.9400	0.8950	0.9400	0.9400	26,107
May 17, 2024	0.8500	0.9000	0.8500	0.9000	0.9000	30,684
May 16, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	12,000
May 15, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	5,033
May 14, 2024	0.8550	0.8550	0.8100	0.8100	0.8100	8,000
May 13, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	9,069
May 10, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	1,189
May 09, 2024	0.8150	0.8300	0.8100	0.8300	0.8300	28,847
May 08, 2024	0.8700	0.8750	0.8150	0.8150	0.8150	34,647
May 07, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	17,587
May 06, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	5,862
May 03, 2024	0.9000	0.9000	0.8700	0.9000	0.9000	18,124
May 02, 2024	0.8100	0.8900	0.8100	0.8700	0.8700	63,210
May 01, 2024	0.7400	0.8000	0.7400	0.8000	0.8000	68,425
Apr 30, 2024	0.7400	0.7400	0.7000	0.7000	0.7000	37,598
Apr 29, 2024	0.6850	0.7400	0.6850	0.7400	0.7400	51,919
Apr 26, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,770
Apr 24, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	53,662
Apr 23, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	8,949
Apr 22, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	17,039
Apr 19, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	22,650
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	726
Apr 16, 2024	0.6850	0.6950	0.6800	0.6950	0.6950	8,750
Apr 15, 2024	0.7000	0.7000	0.6900	0.6950	0.6950	15,939
Apr 12, 2024	-	-	-	-	-	-
Apr 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	8,407
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	0.6850	0.7100	0.6850	0.7100	0.7100	9,708
Apr 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,335
Apr 05, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	4,670
Apr 04, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,352
Apr 03, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,735
Apr 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	23
Mar 28, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	11,424
Mar 27, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	499
Mar 26, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	8,308
Mar 25, 2024	0.7300	0.7300	0.6850	0.6850	0.6850	10,434
Mar 22, 2024	0.7300	0.7300	0.7250	0.7250	0.7250	5,030
Mar 21, 2024	0.7200	0.7500	0.7200	0.7250	0.7250	9,128
Mar 20, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	650
Mar 19, 2024	0.6750	0.7250	0.6750	0.7250	0.7250	8,043
Mar 18, 2024	0.6500	0.6750	0.6500	0.6700	0.6700	37,607
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	0.6450	0.6500	0.6400	0.6500	0.6500	13,916
Mar 13, 2024	-	-	-	-	-	-
Mar 12, 2024	-	-	-	-	-	-
Mar 11, 2024	0.6450	0.6450	0.6400	0.6400	0.6400	8,893
Mar 08, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	4,800
Mar 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	9,100
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,600
Mar 04, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	118
Mar 01, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	5,605
Feb 29, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	4,761
Feb 28, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	2,000
Feb 27, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	18,000
Feb 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	14,205
Feb 23, 2024	0.6550	0.6550	0.6500	0.6500	0.6500	15,221
Feb 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	6,187
Feb 19, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	2,000
Feb 16, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,633
Feb 15, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	14,910
Feb 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Feb 09, 2024	0.7150	0.7250	0.7000	0.7000	0.7000	25,847
Feb 08, 2024	0.7300	0.7300	0.7150	0.7150	0.7150	27,783
Feb 07, 2024	-	-	-	-	-	-
Feb 06, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	6,995
Feb 05, 2024	0.7200	0.7600	0.7200	0.7500	0.7500	77,755
Feb 02, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	41,232
Feb 01, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	7,798
Jan 31, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	20,909
Jan 30, 2024	0.6200	0.6400	0.6200	0.6200	0.6200	7,955
Jan 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Jan 25, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	9
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294-0.0003(-0.04%)

CRUDE OIL81.59+0.02(+0.02%)

Bitcoin CAD90,429.54+1,193.54(+1.34%)

Red Hawk Mining Limited (RHK.AX)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
-0.0003(-0.04%)

CRUDE OIL
81.59
+0.02(+0.02%)

Bitcoin CAD
90,429.54
+1,193.54(+1.34%)