Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Mount Ridley Mines Limited (MRD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080-0.0010 (-11.11%)

As of 10:47AM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Apr 2021	0.0090	0.0090	0.0080	0.0080	0.0080	104,601,506
20 Apr 2021	0.0080	0.0090	0.0070	0.0090	0.0090	277,833,825
19 Apr 2021	0.0070	0.0080	0.0070	0.0070	0.0070	23,828,631
16 Apr 2021	0.0070	0.0075	0.0060	0.0070	0.0070	74,753,592
15 Apr 2021	0.0070	0.0070	0.0060	0.0060	0.0060	100,322,348
14 Apr 2021	0.0070	0.0080	0.0065	0.0080	0.0080	95,129,126
13 Apr 2021	0.0060	0.0070	0.0060	0.0070	0.0070	38,263,601
12 Apr 2021	0.0060	0.0070	0.0060	0.0060	0.0060	13,434,968
09 Apr 2021	0.0060	0.0065	0.0055	0.0060	0.0060	74,185,703
08 Apr 2021	0.0060	0.0070	0.0050	0.0070	0.0070	141,439,672
07 Apr 2021	0.0050	0.0050	0.0045	0.0050	0.0050	20,111,650
06 Apr 2021	0.0050	0.0050	0.0040	0.0040	0.0040	19,958,273
01 Apr 2021	0.0040	0.0050	0.0040	0.0050	0.0050	102,120,836
31 Mar 2021	0.0040	0.0040	0.0035	0.0035	0.0035	21,040,488
30 Mar 2021	0.0035	0.0040	0.0035	0.0035	0.0035	20,049,555
29 Mar 2021	0.0030	0.0040	0.0030	0.0040	0.0040	6,969,441
26 Mar 2021	0.0030	0.0035	0.0030	0.0030	0.0030	2,706,666
25 Mar 2021	0.0035	0.0040	0.0030	0.0030	0.0030	12,110,000
24 Mar 2021	0.0040	0.0040	0.0030	0.0030	0.0030	8,661,000
23 Mar 2021	0.0035	0.0035	0.0035	0.0035	0.0035	2,000,000
22 Mar 2021	0.0040	0.0040	0.0030	0.0035	0.0035	2,844,751
19 Mar 2021	0.0040	0.0040	0.0035	0.0035	0.0035	776,500
18 Mar 2021	0.0040	0.0040	0.0035	0.0035	0.0035	1,712,500
17 Mar 2021	0.0030	0.0035	0.0030	0.0030	0.0030	8,800,000
16 Mar 2021	0.0035	0.0035	0.0035	0.0035	0.0035	1,595,833
15 Mar 2021	0.0030	0.0035	0.0030	0.0035	0.0035	1,800,000
12 Mar 2021	0.0040	0.0040	0.0040	0.0040	0.0040	900,000
11 Mar 2021	0.0035	0.0035	0.0030	0.0030	0.0030	3,225,000
10 Mar 2021	0.0035	0.0035	0.0035	0.0035	0.0035	-
09 Mar 2021	0.0030	0.0035	0.0030	0.0035	0.0035	1,528,749
08 Mar 2021	0.0030	0.0035	0.0030	0.0035	0.0035	5,625,000
05 Mar 2021	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Mar 2021	0.0040	0.0040	0.0030	0.0030	0.0030	325,000
03 Mar 2021	0.0030	0.0040	0.0030	0.0040	0.0040	635,706
02 Mar 2021	0.0040	0.0040	0.0035	0.0035	0.0035	3,929,000
01 Mar 2021	0.0040	0.0040	0.0040	0.0040	0.0040	1,945,000
26 Feb 2021	0.0030	0.0040	0.0030	0.0040	0.0040	1,786,000
25 Feb 2021	0.0040	0.0040	0.0030	0.0030	0.0030	3,194,202
24 Feb 2021	0.0040	0.0040	0.0030	0.0035	0.0035	6,343,180
23 Feb 2021	0.0035	0.0035	0.0035	0.0035	0.0035	-
22 Feb 2021	0.0040	0.0040	0.0035	0.0035	0.0035	7,615,000
19 Feb 2021	0.0040	0.0040	0.0030	0.0040	0.0040	15,373,262
18 Feb 2021	0.0030	0.0035	0.0030	0.0035	0.0035	1,085,750
17 Feb 2021	0.0040	0.0040	0.0030	0.0035	0.0035	2,408,763
16 Feb 2021	0.0040	0.0040	0.0035	0.0040	0.0040	14,604,190
15 Feb 2021	0.0030	0.0035	0.0030	0.0035	0.0035	4,503,332
12 Feb 2021	0.0030	0.0035	0.0030	0.0030	0.0030	2,358,810
11 Feb 2021	0.0040	0.0040	0.0030	0.0035	0.0035	4,530,285
10 Feb 2021	0.0040	0.0040	0.0035	0.0035	0.0035	1,007,500
09 Feb 2021	0.0030	0.0040	0.0030	0.0040	0.0040	1,765,000
08 Feb 2021	0.0030	0.0040	0.0030	0.0035	0.0035	2,652,097
05 Feb 2021	0.0035	0.0035	0.0035	0.0035	0.0035	1,496,262
04 Feb 2021	0.0030	0.0035	0.0030	0.0030	0.0030	7,100,277
03 Feb 2021	0.0040	0.0040	0.0035	0.0035	0.0035	14,891,805
02 Feb 2021	0.0040	0.0040	0.0035	0.0040	0.0040	2,768,571
01 Feb 2021	0.0040	0.0040	0.0035	0.0040	0.0040	10,996,512
29 Jan 2021	0.0040	0.0045	0.0040	0.0040	0.0040	61,013,373
28 Jan 2021	0.0030	0.0050	0.0030	0.0050	0.0050	55,809,033
27 Jan 2021	0.0040	0.0040	0.0035	0.0035	0.0035	2,181,762
25 Jan 2021	0.0040	0.0040	0.0030	0.0035	0.0035	27,631,736
22 Jan 2021	0.0030	0.0040	0.0030	0.0030	0.0030	14,040,777
21 Jan 2021	0.0030	0.0030	0.0030	0.0030	0.0030	1,687,000
20 Jan 2021	0.0040	0.0040	0.0030	0.0035	0.0035	3,086,506
19 Jan 2021	0.0030	0.0035	0.0030	0.0035	0.0035	2,155,000
18 Jan 2021	0.0035	0.0040	0.0030	0.0040	0.0040	4,342,564
15 Jan 2021	0.0040	0.0040	0.0030	0.0035	0.0035	12,128,696
14 Jan 2021	0.0040	0.0040	0.0035	0.0040	0.0040	21,533,369
13 Jan 2021	0.0040	0.0040	0.0035	0.0040	0.0040	19,139,864
12 Jan 2021	0.0040	0.0040	0.0030	0.0035	0.0035	2,756,166
11 Jan 2021	0.0040	0.0040	0.0035	0.0035	0.0035	7,839,668
08 Jan 2021	0.0030	0.0035	0.0030	0.0030	0.0030	3,596,148
07 Jan 2021	0.0035	0.0035	0.0030	0.0030	0.0030	3,054,912
06 Jan 2021	0.0040	0.0040	0.0030	0.0030	0.0030	13,764,961
05 Jan 2021	0.0030	0.0035	0.0030	0.0030	0.0030	26,840,089
04 Jan 2021	0.0030	0.0030	0.0025	0.0025	0.0025	2,251,699
31 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	10,494,418
30 Dec 2020	0.0030	0.0035	0.0030	0.0030	0.0030	7,912,614
29 Dec 2020	0.0030	0.0030	0.0025	0.0030	0.0030	9,084,855
24 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	5,300,048
23 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	15,732,059
22 Dec 2020	0.0030	0.0035	0.0030	0.0030	0.0030	17,933,348
21 Dec 2020	0.0030	0.0035	0.0030	0.0030	0.0030	88,449,282
18 Dec 2020	0.0040	0.0040	0.0030	0.0030	0.0030	15,255,633
17 Dec 2020	0.0050	0.0050	0.0035	0.0040	0.0040	160,481,321
16 Dec 2020	0.0030	0.0055	0.0030	0.0050	0.0050	386,776,749
15 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	3,333,333
14 Dec 2020	0.0020	0.0025	0.0020	0.0025	0.0025	982,937
11 Dec 2020	0.0025	0.0025	0.0025	0.0025	0.0025	-
10 Dec 2020	0.0025	0.0025	0.0025	0.0025	0.0025	-
09 Dec 2020	0.0030	0.0030	0.0025	0.0025	0.0025	4,245,849
08 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	8,853,833
07 Dec 2020	0.0030	0.0030	0.0025	0.0030	0.0030	23,583,314
04 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,390,032
03 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	46,541,164
02 Dec 2020	0.0020	0.0030	0.0020	0.0030	0.0030	2,371,683
01 Dec 2020	0.0030	0.0030	0.0025	0.0030	0.0030	19,239,992
30 Nov 2020	0.0030	0.0030	0.0025	0.0025	0.0025	2,387,890
27 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	3,333,333
26 Nov 2020	0.0025	0.0025	0.0025	0.0025	0.0025	266,667
25 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,190.60-91.50(-1.26%)

ASX 2006,929.40-88.40(-1.26%)

AUD/USD0.7732+0.0003(+0.04%)

Get the latest business, economy and property news, delivered straight to you.

Mount Ridley Mines Limited (MRD.AX)

ALL ORDS
7,190.60
-91.50(-1.26%)

ASX 200
6,929.40
-88.40(-1.26%)

AUD/USD
0.7732
+0.0003(+0.04%)