Australia markets close in 4 hours 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Apr 20210.00900.00900.00800.00800.0080104,601,506
20 Apr 20210.00800.00900.00700.00900.0090277,833,825
19 Apr 20210.00700.00800.00700.00700.007023,828,631
16 Apr 20210.00700.00750.00600.00700.007074,753,592
15 Apr 20210.00700.00700.00600.00600.0060100,322,348
14 Apr 20210.00700.00800.00650.00800.008095,129,126
13 Apr 20210.00600.00700.00600.00700.007038,263,601
12 Apr 20210.00600.00700.00600.00600.006013,434,968
09 Apr 20210.00600.00650.00550.00600.006074,185,703
08 Apr 20210.00600.00700.00500.00700.0070141,439,672
07 Apr 20210.00500.00500.00450.00500.005020,111,650
06 Apr 20210.00500.00500.00400.00400.004019,958,273
01 Apr 20210.00400.00500.00400.00500.0050102,120,836
31 Mar 20210.00400.00400.00350.00350.003521,040,488
30 Mar 20210.00350.00400.00350.00350.003520,049,555
29 Mar 20210.00300.00400.00300.00400.00406,969,441
26 Mar 20210.00300.00350.00300.00300.00302,706,666
25 Mar 20210.00350.00400.00300.00300.003012,110,000
24 Mar 20210.00400.00400.00300.00300.00308,661,000
23 Mar 20210.00350.00350.00350.00350.00352,000,000
22 Mar 20210.00400.00400.00300.00350.00352,844,751
19 Mar 20210.00400.00400.00350.00350.0035776,500
18 Mar 20210.00400.00400.00350.00350.00351,712,500
17 Mar 20210.00300.00350.00300.00300.00308,800,000
16 Mar 20210.00350.00350.00350.00350.00351,595,833
15 Mar 20210.00300.00350.00300.00350.00351,800,000
12 Mar 20210.00400.00400.00400.00400.0040900,000
11 Mar 20210.00350.00350.00300.00300.00303,225,000
10 Mar 20210.00350.00350.00350.00350.0035-
09 Mar 20210.00300.00350.00300.00350.00351,528,749
08 Mar 20210.00300.00350.00300.00350.00355,625,000
05 Mar 20210.00300.00300.00300.00300.0030-
04 Mar 20210.00400.00400.00300.00300.0030325,000
03 Mar 20210.00300.00400.00300.00400.0040635,706
02 Mar 20210.00400.00400.00350.00350.00353,929,000
01 Mar 20210.00400.00400.00400.00400.00401,945,000
26 Feb 20210.00300.00400.00300.00400.00401,786,000
25 Feb 20210.00400.00400.00300.00300.00303,194,202
24 Feb 20210.00400.00400.00300.00350.00356,343,180
23 Feb 20210.00350.00350.00350.00350.0035-
22 Feb 20210.00400.00400.00350.00350.00357,615,000
19 Feb 20210.00400.00400.00300.00400.004015,373,262
18 Feb 20210.00300.00350.00300.00350.00351,085,750
17 Feb 20210.00400.00400.00300.00350.00352,408,763
16 Feb 20210.00400.00400.00350.00400.004014,604,190
15 Feb 20210.00300.00350.00300.00350.00354,503,332
12 Feb 20210.00300.00350.00300.00300.00302,358,810
11 Feb 20210.00400.00400.00300.00350.00354,530,285
10 Feb 20210.00400.00400.00350.00350.00351,007,500
09 Feb 20210.00300.00400.00300.00400.00401,765,000
08 Feb 20210.00300.00400.00300.00350.00352,652,097
05 Feb 20210.00350.00350.00350.00350.00351,496,262
04 Feb 20210.00300.00350.00300.00300.00307,100,277
03 Feb 20210.00400.00400.00350.00350.003514,891,805
02 Feb 20210.00400.00400.00350.00400.00402,768,571
01 Feb 20210.00400.00400.00350.00400.004010,996,512
29 Jan 20210.00400.00450.00400.00400.004061,013,373
28 Jan 20210.00300.00500.00300.00500.005055,809,033
27 Jan 20210.00400.00400.00350.00350.00352,181,762
25 Jan 20210.00400.00400.00300.00350.003527,631,736
22 Jan 20210.00300.00400.00300.00300.003014,040,777
21 Jan 20210.00300.00300.00300.00300.00301,687,000
20 Jan 20210.00400.00400.00300.00350.00353,086,506
19 Jan 20210.00300.00350.00300.00350.00352,155,000
18 Jan 20210.00350.00400.00300.00400.00404,342,564
15 Jan 20210.00400.00400.00300.00350.003512,128,696
14 Jan 20210.00400.00400.00350.00400.004021,533,369
13 Jan 20210.00400.00400.00350.00400.004019,139,864
12 Jan 20210.00400.00400.00300.00350.00352,756,166
11 Jan 20210.00400.00400.00350.00350.00357,839,668
08 Jan 20210.00300.00350.00300.00300.00303,596,148
07 Jan 20210.00350.00350.00300.00300.00303,054,912
06 Jan 20210.00400.00400.00300.00300.003013,764,961
05 Jan 20210.00300.00350.00300.00300.003026,840,089
04 Jan 20210.00300.00300.00250.00250.00252,251,699
31 Dec 20200.00300.00300.00300.00300.003010,494,418
30 Dec 20200.00300.00350.00300.00300.00307,912,614
29 Dec 20200.00300.00300.00250.00300.00309,084,855
24 Dec 20200.00300.00300.00300.00300.00305,300,048
23 Dec 20200.00300.00300.00300.00300.003015,732,059
22 Dec 20200.00300.00350.00300.00300.003017,933,348
21 Dec 20200.00300.00350.00300.00300.003088,449,282
18 Dec 20200.00400.00400.00300.00300.003015,255,633
17 Dec 20200.00500.00500.00350.00400.0040160,481,321
16 Dec 20200.00300.00550.00300.00500.0050386,776,749
15 Dec 20200.00300.00300.00300.00300.00303,333,333
14 Dec 20200.00200.00250.00200.00250.0025982,937
11 Dec 20200.00250.00250.00250.00250.0025-
10 Dec 20200.00250.00250.00250.00250.0025-
09 Dec 20200.00300.00300.00250.00250.00254,245,849
08 Dec 20200.00300.00300.00300.00300.00308,853,833
07 Dec 20200.00300.00300.00250.00300.003023,583,314
04 Dec 20200.00300.00300.00300.00300.00301,390,032
03 Dec 20200.00300.00300.00300.00300.003046,541,164
02 Dec 20200.00200.00300.00200.00300.00302,371,683
01 Dec 20200.00300.00300.00250.00300.003019,239,992
30 Nov 20200.00300.00300.00250.00250.00252,387,890
27 Nov 20200.00300.00300.00300.00300.00303,333,333
26 Nov 20200.00250.00250.00250.00250.0025266,667
25 Nov 20200.00300.00300.00300.00300.0030-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...