Stock listing
ASX:RAP Raptor Metals Ltd Share Price
Home listing (ASX) of Raptor Metals Ltd
Follow Raptor Metals Ltd into a list and get an email when it puts out news.
Share price · ASX:RAP
$0.016 AUD -0.001 (-5.9%)
Close on Oct 30, 2026
- Day range
- $0.016 – $0.017 AUDOct 30, 2026
- Volume
- 817,767 sharesOct 30, 2026
- Market cap
- $10.26M AUDAt the close on Oct 30, 2026 · price × 641.5M shares outstanding
- 52-week range
- $0.0094 – $0.065 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $16,788 AUDMedian day 519,970 shares · 5 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:RAP · Home | $0.016 AUD | -0.001 (-5.9%) | 817,767 | $0.017 | $0.017 | $0.016 | $0.017 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:RAP · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.016 | -0.001 | -5.9% | $0.017 | $0.017 | $0.016 | 817,767 | |
| $0.017 | 0.000 | 0.0% | $0.017 | $0.017 | $0.017 | 0 | |
| $0.017 | 0.000 | 0.0% | $0.017 | $0.017 | $0.017 | 0 | |
| $0.017 | 0.000 | 0.0% | $0.017 | $0.017 | $0.017 | 402,621 | |
| $0.017 | +0.001 | +6.3% | $0.016 | $0.017 | $0.016 | 928,682 | |
| $0.016 | -0.002 | -11.1% | $0.017 | $0.017 | $0.016 | 1,277,230 | |
| $0.018 | 0.000 | 0.0% | $0.018 | $0.018 | $0.018 | 613,914 | |
| $0.018 | +0.001 | +5.9% | $0.018 | $0.018 | $0.018 | 693,894 | |
| $0.017 | -0.001 | -5.6% | $0.019 | $0.019 | $0.017 | 675,191 | |
| $0.018 | +0.001 | +5.9% | $0.018 | $0.018 | $0.016 | 1,636,815 | |
| $0.017 | +0.002 | +13.3% | $0.017 | $0.017 | $0.017 | 1,199,197 | |
| $0.015 | -0.001 | -6.3% | $0.015 | $0.015 | $0.015 | 4,965,544 | |
| $0.016 | 0.000 | 0.0% | $0.017 | $0.017 | $0.016 | 531,984 | |
| $0.016 | -0.002 | -13.5% | $0.017 | $0.017 | $0.016 | 1,825,597 | |
| $0.019 | -0.001 | -2.6% | $0.019 | $0.019 | $0.019 | 200,000 | |
| $0.019 | 0.000 | 0.0% | $0.020 | $0.020 | $0.019 | 429,500 | |
| $0.019 | 0.000 | 0.0% | $0.020 | $0.020 | $0.019 | 335,893 | |
| $0.019 | -0.001 | -5.0% | $0.019 | $0.019 | $0.019 | 416,930 | |
| $0.020 | 0.000 | 0.0% | $0.020 | $0.020 | $0.020 | 27,917 | |
| $0.020 | 0.000 | 0.0% | $0.020 | $0.021 | $0.019 | 905,393 | |
| $0.020 | -0.002 | -9.1% | $0.022 | $0.022 | $0.020 | 662,863 | |
| $0.022 | 0.000 | 0.0% | $0.020 | $0.022 | $0.020 | 867,253 | |
| $0.022 | 0.000 | 0.0% | $0.022 | $0.022 | $0.022 | 290,227 | |
| $0.022 | 0.000 | 0.0% | $0.022 | $0.022 | $0.021 | 1,246,718 | |
| $0.022 | 0.000 | 0.0% | $0.023 | $0.023 | $0.022 | 293,478 | |
| $0.022 | -0.003 | -12.0% | $0.023 | $0.023 | $0.022 | 964,427 | |
| $0.025 | 0.000 | 0.0% | $0.024 | $0.025 | $0.024 | 2,356,905 | |
| $0.025 | +0.002 | +8.7% | $0.024 | $0.025 | $0.024 | 364,083 | |
| $0.023 | +0.001 | +4.5% | $0.022 | $0.024 | $0.022 | 528,905 | |
| $0.022 | -0.001 | -4.3% | $0.023 | $0.023 | $0.022 | 371,922 | |
| $0.023 | 0.000 | 0.0% | $0.023 | $0.023 | $0.023 | 0 | |
| $0.023 | -0.004 | -14.8% | $0.025 | $0.025 | $0.023 | 2,530,450 | |
| $0.027 | 0.000 | 0.0% | $0.027 | $0.027 | $0.027 | 494,642 | |
| $0.027 | -0.001 | -3.6% | $0.028 | $0.028 | $0.027 | 944,896 | |
| $0.028 | 0.000 | 0.0% | $0.029 | $0.030 | $0.028 | 289,067 | |
| $0.028 | 0.000 | 0.0% | $0.028 | $0.028 | $0.028 | 124,094 | |
| $0.028 | +0.001 | +3.7% | $0.029 | $0.029 | $0.028 | 1,535,300 | |
| $0.027 | -0.002 | -6.9% | $0.027 | $0.027 | $0.027 | 29,015 | |
| $0.029 | 0.000 | 0.0% | $0.028 | $0.029 | $0.028 | 329,853 | |
| $0.029 | -0.001 | -3.3% | $0.030 | $0.030 | $0.028 | 519,970 | |
| $0.030 | +0.002 | +7.1% | $0.028 | $0.030 | $0.028 | 461,392 | |
| $0.028 | +0.008 | +40.0% | $0.024 | $0.028 | $0.023 | 1,096,852 | |
| $0.020 | -0.003 | -13.0% | $0.023 | $0.023 | $0.020 | 479,623 | |
| $0.023 | 0.000 | 0.0% | $0.023 | $0.023 | $0.023 | 40,352 | |
| $0.023 | -0.001 | -4.2% | $0.024 | $0.024 | $0.023 | 308,602 | |
| $0.024 | -0.001 | -4.0% | $0.025 | $0.025 | $0.024 | 344,415 | |
| $0.025 | -0.001 | -3.8% | $0.025 | $0.025 | $0.025 | 2,048,428 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.028 | $0.025 | 566,083 | |
| $0.026 | -0.001 | -3.7% | $0.025 | $0.026 | $0.025 | 242,695 | |
| $0.027 | 0.000 | 0.0% | $0.025 | $0.027 | $0.024 | 958,000 | |
| $0.027 | +0.002 | +8.0% | $0.025 | $0.027 | $0.025 | 631,102 | |
| $0.025 | -0.001 | -3.8% | $0.025 | $0.025 | $0.025 | 389,453 | |
| $0.026 | +0.001 | +4.0% | $0.026 | $0.028 | $0.026 | 826,877 | |
| $0.025 | 0.000 | 0.0% | $0.027 | $0.028 | $0.025 | 2,531,436 | |
| $0.025 | -0.001 | -3.8% | $0.026 | $0.026 | $0.025 | 181,695 | |
| $0.026 | 0.000 | 0.0% | $0.027 | $0.027 | $0.025 | 1,951,118 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.026 | 714,363 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.023 | 641,836 | |
| $0.026 | -0.001 | -3.7% | $0.029 | $0.029 | $0.026 | 488,311 | |
| $0.027 | -0.003 | -10.0% | $0.028 | $0.028 | $0.027 | 326,053 | |
| $0.030 | -0.001 | -3.2% | $0.030 | $0.030 | $0.030 | 43,804 | |
| $0.031 | -0.002 | -6.1% | $0.031 | $0.033 | $0.030 | 564,347 | |
| $0.033 | +0.004 | +13.8% | $0.032 | $0.033 | $0.031 | 462,499 | |
| $0.029 | +0.002 | +7.4% | $0.028 | $0.031 | $0.028 | 1,355,256 | |
| $0.027 | -0.001 | -3.6% | $0.027 | $0.027 | $0.027 | 73,947 | |
| $0.028 | 0.000 | 0.0% | $0.028 | $0.028 | $0.028 | 0 | |
| $0.028 | 0.000 | 0.0% | $0.028 | $0.028 | $0.028 | 0 |
- Ticker
- ASX:RAP
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Copper & base metals
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 28, 2026
High-Grade PXRF Results Upgrade Silverjack & Headway Targets
Latest deck · Aug 4, 2026
Diggers & Dealers Mining Forum 2026
Conference · 19 slides
Latest news
Quarterly Activities/Appendix 5B Cash Flow Report
Oct 29, 2026
Closed $0.016 (-5.9%) on Oct 30, 2026
Revision to New Assays from Historic Chester Core
Oct 25, 2026
Closed $0.017 (+6.3%) on Oct 26, 2026
New Assays from Historic Core Boost Chester Resource Growth
Oct 25, 2026
Closed $0.017 (+6.3%) on Oct 26, 2026
High-Grade PXRF Results Upgrade Silverjack & Headway Targets
Sep 28, 2026
Closed $0.022 (0.0%) on Sep 29, 2026
Raptor Realises $468K in Non-Dilutive Funding
Sep 14, 2026
Closed $0.027 (-3.6%) on Sep 15, 2026
BHEM Defines Copper Conductors & Drill Targets at Chester
Sep 13, 2026
Closed $0.028 (0.0%) on Sep 14, 2026
Historic Sampling to Assess Chester's Polymetallic Potential
Sep 6, 2026
Closed $0.029 (-3.3%) on Sep 7, 2026
Completed Chester Assays Expand Scale of Copper System
Jul 12, 2026
Closed $0.033 (0.0%) on Jul 13, 2026
Further High-Grade Copper Intercepts at Chester
Jun 21, 2026
Closed $0.038 (-9.5%) on Jun 22, 2026
Rapid Nutrition Completes A$2 Million Australian Wellness Platform Transaction
May 25, 2026
Closed $0.05 (0.0%) on May 26, 2026
Decks
Diggers & Dealers Mining Forum 2026
Conference · 19 slides · Aug 4, 2026
Investor Presentation (June 2026)
Investor deck · 17 slides · June 2026
Raptor Metals Ltd on 6ix
- Sector
- Mining & metals
- Industry
- Copper & base metals
- News releases
- 18 in the last 12 months · 87 in all · newest Oct 29, 2026 · oldest 2021
- Decks
- 2 decks · latest Aug 4, 2026
Where Raptor Metals Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:RAP · Home listing · This page | ASX | Australia | AUD |
| Frankfurt:A8R0 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Raptor Metals Ltd.