Mount Ridley Mines Limited (MRD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:00AM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 1,354,388 |
| 18 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 17 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 598,894 |
| 16 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 599,282 |
| 15 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,926 |
| 12 Apr 2024 | 0.0015 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 753,012 |
| 11 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 4,215,283 |
| 10 Apr 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 14,577,646 |
| 09 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,000,000 |
| 08 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 200,000 |
| 05 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000,000 |
| 04 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,070,542 |
| 03 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 900,000 |
| 02 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 1,075,786 |
| 28 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 27 Mar 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,154,141 |
| 26 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,510,000 |
| 25 Mar 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 700,000 |
| 22 Mar 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 2,017,525 |
| 21 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,019,608 |
| 20 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 19 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 249,501 |
| 18 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,814 |
| 15 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 869,755 |
| 14 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,500,000 |
| 13 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 1,554,809 |
| 12 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 21,400,000 |
| 11 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 995,624 |
| 08 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 44,132 |
| 07 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 135,561 |
| 06 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 990,000 |
| 05 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,454 |
| 01 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 495,024 |
| 29 Feb 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,246,498 |
| 28 Feb 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,031,196 |
| 27 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 252,209 |
| 23 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,003,000 |
| 21 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 210,000 |
| 19 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 633,727 |
| 16 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,068,525 |
| 15 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 755,129 |
| 14 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 13 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 12 Feb 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 701,227 |
| 09 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 08 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500,000 |
| 07 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 158,227 |
| 06 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 235,977 |
| 05 Feb 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 3,252,656 |
| 02 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,076,594 |
| 01 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,634 |
| 31 Jan 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,966,819 |
| 30 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 406,000 |
| 29 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,652,607 |
| 25 Jan 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,935,072 |
| 24 Jan 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 1,200,600 |
| 23 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 303,500 |
| 22 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 14,457 |
| 19 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 18 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,523,508 |
| 17 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,487,888 |
| 16 Jan 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 248,777 |
| 15 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 389,005 |
| 12 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,233,000 |
| 11 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,505,007 |
| 10 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,458,635 |
| 09 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,657,361 |
| 08 Jan 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 3,250,000 |
| 05 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 502,454 |
| 04 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 291,300 |
| 03 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,800,000 |
| 02 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 252,454 |
| 29 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,490,028 |
| 28 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,024,534 |
| 27 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,250,000 |
| 22 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,152,454 |
| 21 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 895,320 |
| 20 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,624,320 |
| 19 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,073,322 |
| 18 Dec 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,440,016 |
| 15 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,275,000 |
| 14 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,127,429 |
| 13 Dec 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 6,815,840 |
| 12 Dec 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 8,998,000 |
| 11 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,674,421 |
| 08 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 07 Dec 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 41,013,121 |
| 06 Dec 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 180,953 |
| 05 Dec 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 20,868,340 |
| 04 Dec 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,590,338 |
| 01 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 |
| 30 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,428,499 |
| 29 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 108,888 |
| 28 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,782,360 |
| 27 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,040,000 |
| 24 Nov 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 521,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.