MinRex Resources Limited (MRR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 03:55PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,160,281
23 Apr 2024	0.0130	0.0130	0.0125	0.0125	0.0125	88,043
22 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	2,428,873
19 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	335,305
18 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	493,192
17 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	4,375,726
16 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,751,514
15 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	4,095,354
12 Apr 2024	0.0140	0.0140	0.0120	0.0130	0.0130	4,010,702
11 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	801,091
10 Apr 2024	0.0120	0.0140	0.0120	0.0130	0.0130	407,958
09 Apr 2024	0.0130	0.0130	0.0120	0.0125	0.0125	566,408
08 Apr 2024	0.0140	0.0140	0.0120	0.0120	0.0120	496,123
05 Apr 2024	0.0140	0.0140	0.0120	0.0130	0.0130	822,642
04 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,279,422
03 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	38,464
02 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,099,793
28 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	565,000
27 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	381,618
26 Mar 2024	0.0140	0.0140	0.0135	0.0135	0.0135	37,519
25 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	129,974
22 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	662,258
21 Mar 2024	0.0140	0.0150	0.0130	0.0130	0.0130	522,837
20 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	529,322
19 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,584,000
18 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	5,296,492
15 Mar 2024	0.0135	0.0140	0.0135	0.0140	0.0140	1,008,529
14 Mar 2024	0.0140	0.0140	0.0130	0.0135	0.0135	687,997
13 Mar 2024	0.0130	0.0140	0.0130	0.0130	0.0130	645,573
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	741,584
11 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,260,242
08 Mar 2024	0.0130	0.0135	0.0130	0.0130	0.0130	522,085
07 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,541,494
06 Mar 2024	0.0130	0.0130	0.0125	0.0130	0.0130	2,416,556
05 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	11,082,534
04 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,099,415
01 Mar 2024	0.0150	0.0150	0.0145	0.0150	0.0150	10,064,747
29 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	4,485,952
28 Feb 2024	0.0135	0.0140	0.0130	0.0130	0.0130	4,875,967
27 Feb 2024	0.0120	0.0140	0.0120	0.0130	0.0130	4,337,561
26 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	11,500
23 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	706,342
22 Feb 2024	0.0135	0.0135	0.0130	0.0130	0.0130	307,893
21 Feb 2024	0.0130	0.0130	0.0125	0.0130	0.0130	3,247,381
20 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,537,584
19 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	4,873,520
16 Feb 2024	0.0120	0.0130	0.0120	0.0125	0.0125	4,608,750
15 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,867,183
14 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,512,823
13 Feb 2024	0.0120	0.0130	0.0110	0.0120	0.0120	1,272,916
12 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	271,433
09 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	437,897
08 Feb 2024	0.0120	0.0130	0.0110	0.0120	0.0120	1,358,956
07 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,347,375
06 Feb 2024	0.0120	0.0130	0.0110	0.0110	0.0110	5,081,786
05 Feb 2024	0.0130	0.0130	0.0120	0.0125	0.0125	702,478
02 Feb 2024	0.0140	0.0140	0.0120	0.0120	0.0120	3,684,807
01 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,761
31 Jan 2024	0.0130	0.0140	0.0120	0.0130	0.0130	2,524,255
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,792,294
29 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	342,397
25 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	284,357
24 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,885,076
23 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,899,341
22 Jan 2024	0.0150	0.0150	0.0140	0.0150	0.0150	498,069
19 Jan 2024	0.0150	0.0160	0.0140	0.0150	0.0150	1,890,873
18 Jan 2024	0.0150	0.0160	0.0140	0.0140	0.0140	717,488
17 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,402,956
16 Jan 2024	0.0150	0.0150	0.0140	0.0140	0.0140	4,383,621
15 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	180,057
12 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	49,157
11 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
10 Jan 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,158,488
09 Jan 2024	0.0145	0.0150	0.0145	0.0150	0.0150	785,935
08 Jan 2024	0.0170	0.0170	0.0140	0.0140	0.0140	4,455,164
05 Jan 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
04 Jan 2024	0.0165	0.0165	0.0165	0.0165	0.0165	23,104
03 Jan 2024	0.0170	0.0170	0.0160	0.0170	0.0170	181,072
02 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	361,218
29 Dec 2023	0.0160	0.0170	0.0160	0.0170	0.0170	512,634
28 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,213,347
27 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Dec 2023	0.0170	0.0170	0.0165	0.0170	0.0170	136,546
21 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	2,423,072
20 Dec 2023	0.0180	0.0180	0.0175	0.0175	0.0175	55,059
19 Dec 2023	0.0170	0.0175	0.0170	0.0170	0.0170	2,485,277
18 Dec 2023	0.0180	0.0190	0.0170	0.0170	0.0170	1,352,192
15 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	1,683,021
14 Dec 2023	0.0170	0.0190	0.0170	0.0170	0.0170	2,876,108
13 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	250,955
12 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,038,431
11 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	1,048,816
08 Dec 2023	0.0170	0.0180	0.0160	0.0180	0.0180	4,148,453
07 Dec 2023	0.0170	0.0170	0.0160	0.0170	0.0170	229,878
06 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	533,399
05 Dec 2023	0.0170	0.0170	0.0160	0.0170	0.0170	3,746,950
04 Dec 2023	0.0160	0.0170	0.0160	0.0170	0.0170	611,925
01 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	3,021,202
30 Nov 2023	0.0170	0.0170	0.0160	0.0160	0.0160	7,084,317
29 Nov 2023	0.0190	0.0190	0.0170	0.0190	0.0190	2,714,488
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6520+0.0020(+0.31%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.80+0.99(+1.20%)

GOLD2,343.90+5.50(+0.24%)

Bitcoin AUD99,428.52+1,162.80(+1.18%)

MinRex Resources Limited (MRR.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6520
+0.0020(+0.31%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.80
+0.99(+1.20%)

GOLD
2,343.90
+5.50(+0.24%)

Bitcoin AUD
99,428.52
+1,162.80(+1.18%)