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

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2026
0.04
0.04
0.04
0.04
0.04
-5.13%
401,701
0.28
Jun 29, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
110,522
0.07
Jun 26, 2026
0.04
0.04
0.04
0.04
0.04
+5.26%
632,027
0.42
Jun 25, 2026
0.04
0.04
0.04
0.04
0.04
-5.00%
288,171
0.19
Jun 24, 2026
0.04
0.04
0.04
0.04
0.04
+5.26%
604,606
0.40
Jun 23, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
1,371,753
0.92
Jun 22, 2026
0.04
0.04
0.04
0.04
0.04
-9.52%
1,392,144
0.94
Jun 19, 2026
0.04
0.04
0.04
0.04
0.04
-4.55%
76,142
0.05
Jun 18, 2026
0.05
0.05
0.04
0.04
0.04
-2.22%
297,351
0.20
Jun 17, 2026
0.05
0.05
0.04
0.05
0.05
-2.17%
905,326
0.60
Jun 16, 2026
0.04
0.05
0.04
0.05
0.05
+6.98%
1,169,629
0.77
Jun 15, 2026
0.04
0.04
0.04
0.04
0.04
+7.50%
2,340,088
1.56
Jun 12, 2026
0.04
0.04
0.04
0.04
0.04
+5.26%
1,823,049
1.24
Jun 11, 2026
0.04
0.04
0.03
0.04
0.04
+5.56%
1,806,475
1.24
Jun 10, 2026
0.04
0.04
0.04
0.04
0.04
-5.26%
4,556,507
3.26
Jun 09, 2026
0.04
0.04
0.04
0.04
0.04
-13.64%
1,812,724
1.29
Jun 08, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Jun 05, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
254,122
0.17
Jun 04, 2026
0.04
0.04
0.04
0.04
0.04
-2.22%
2,367,315
1.55
Jun 03, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
110,866
0.07
Jun 02, 2026
0.05
0.05
0.04
0.05
0.05
+2.27%
674,110
0.43
Jun 01, 2026
0.05
0.05
0.04
0.04
0.04
+4.76%
849,643
0.53
May 29, 2026
0.05
0.05
0.04
0.04
0.04
-10.64%
2,357,597
1.48
May 28, 2026
0.05
0.05
0.05
0.05
0.05
-2.08%
873,453
0.55
May 27, 2026
0.05
0.05
0.05
0.05
0.05
-4.00%
5,594,136
3.69
May 26, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
1,740,527
1.16
May 25, 2026
0.05
0.05
0.05
0.05
0.05
+21.95%
5,497,106
3.74
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
Rows:
50