tiprankstipranks
Eastern Metals Limited (AU:RAP)
ASX:RAP
Australian Market
RAP
Eastern Metals Limited
RESEARCH TOOLSreports
Want to see AU:RAP full AI Analyst Report?

Eastern Metals Limited (RAP) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
May 21, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
May 20, 2026
0.04
0.04
0.04
0.04
0.04
-6.82%
1,055,611
0.66
May 19, 2026
0.05
0.05
0.04
0.04
0.04
-2.22%
54,830
0.03
May 18, 2026
0.05
0.05
0.05
0.05
0.05
-8.16%
250,000
0.15
May 15, 2026
0.05
0.05
0.05
0.05
0.05
+2.08%
1,447,342
0.85
May 14, 2026
0.05
0.05
0.05
0.05
0.05
+6.67%
2,071,400
1.22
May 13, 2026
0.04
0.05
0.04
0.05
0.05
+4.65%
583,151
0.34
May 12, 2026
0.04
0.05
0.04
0.04
0.04
0.00%
331,211
0.19
May 11, 2026
0.04
0.04
0.04
0.04
0.04
-4.44%
949,195
0.52
May 08, 2026
0.05
0.05
0.04
0.05
0.05
-2.17%
3,200,217
1.75
May 07, 2026
0.04
0.05
0.04
0.05
0.05
+6.98%
1,832,414
0.98
May 06, 2026
0.04
0.04
0.04
0.04
0.04
+4.88%
1,107,526
0.57
May 05, 2026
0.04
0.04
0.04
0.04
0.04
-8.89%
2,701,997
1.39
May 04, 2026
0.05
0.05
0.05
0.05
0.05
-4.26%
633,871
0.31
May 01, 2026
0.05
0.05
0.04
0.05
0.05
+4.44%
1,205,223
0.58
Apr 30, 2026
0.05
0.05
0.05
0.05
0.05
-2.17%
1,084,971
0.51
Apr 29, 2026
0.05
0.05
0.05
0.05
0.05
-6.12%
2,155,115
0.98
Apr 28, 2026
0.05
0.05
0.05
0.05
0.05
-2.00%
1,347,847
0.59
Apr 27, 2026
0.05
0.05
0.05
0.05
0.05
+6.38%
494,023
0.21
Apr 24, 2026
0.05
0.05
0.05
0.05
0.05
-7.84%
2,563,827
1.04
Apr 23, 2026
0.05
0.05
0.05
0.05
0.05
-3.77%
1,329,577
0.54
Apr 22, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
729,281
0.27
Apr 21, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
1,066,359
0.39
Apr 20, 2026
0.05
0.06
0.05
0.05
0.05
+1.92%
889,401
0.32
Apr 17, 2026
0.05
0.05
0.05
0.05
0.05
-1.89%
3,654,157
1.31
Apr 16, 2026
0.05
0.05
0.05
0.05
0.05
+1.92%
487,300
0.17
Apr 15, 2026
0.05
0.05
0.05
0.05
0.05
+8.33%
6,810,545
2.25
Apr 14, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
1,070,426
0.32
Apr 13, 2026
0.05
0.05
0.05
0.05
0.05
-4.00%
1,766,366
0.50
Apr 10, 2026
0.05
0.05
0.05
0.05
0.05
+8.70%
3,639,776
0.91
Apr 09, 2026
0.05
0.05
0.04
0.05
0.05
-2.13%
1,372,208
0.29
Apr 08, 2026
0.04
0.05
0.04
0.05
0.05
+17.50%
3,425,779
0.64
Apr 07, 2026
0.04
0.04
0.04
0.04
0.04
-4.76%
530,309
0.10
Apr 06, 2026
0.04
0.05
0.04
0.04
0.04
0.00%
0
0.00
Apr 03, 2026
0.04
0.05
0.04
0.04
0.04
0.00%
0
0.00
Apr 02, 2026
0.05
0.05
0.04
0.04
0.04
-6.67%
656,439
0.12
Apr 01, 2026
0.04
0.05
0.04
0.05
0.05
+7.14%
2,786,153
0.52
Mar 31, 2026
0.04
0.04
0.04
0.04
0.04
+10.53%
798,280
0.15
Mar 30, 2026
0.04
0.04
0.04
0.04
0.04
-5.00%
365,621
0.07
Mar 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
467,359
0.09
Mar 26, 2026
0.04
0.04
0.04
0.04
0.04
-2.44%
200,040
0.04
Mar 25, 2026
0.04
0.04
0.04
0.04
0.04
+2.50%
652,385
0.12
Mar 24, 2026
0.04
0.04
0.04
0.04
0.04
+11.11%
794,163
0.15
Mar 23, 2026
0.04
0.04
0.04
0.04
0.04
-7.69%
1,193,327
0.23
Mar 20, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
2,004,160
0.38
Mar 19, 2026
0.04
0.04
0.04
0.04
0.04
-11.36%
1,082,759
0.21
Mar 18, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,254,140
0.24
Mar 17, 2026
0.04
0.04
0.04
0.04
0.04
+2.33%
344,529
0.07
Mar 16, 2026
0.05
0.05
0.04
0.04
0.04
-8.51%
413,148
0.08
Rows:
50