Australia markets close in 1 hour 21 minutes

Mount Ridley Mines Limited (MRD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090+0.0020 (+28.57%)
As of 1:52PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20210.00800.00900.00800.00900.009033,887,274
18 Oct 20210.00800.00800.00700.00700.007016,519,674
15 Oct 20210.00700.00750.00650.00700.007098,924,536
14 Oct 20210.00700.00700.00600.00600.00605,420,632
13 Oct 20210.00600.00700.00600.00700.00708,590,563
12 Oct 20210.00700.00700.00650.00650.00657,721,307
11 Oct 20210.00700.00700.00650.00700.007022,268,154
08 Oct 20210.00700.00700.00650.00700.00703,851,886
07 Oct 20210.00700.00700.00600.00700.007016,390,209
06 Oct 20210.00700.00700.00600.00700.00707,667,261
05 Oct 20210.00600.00700.00600.00650.006510,252,493
04 Oct 20210.00600.00700.00600.00700.007014,880,463
01 Oct 20210.00700.00700.00650.00700.00703,487,745
30 Sept 20210.00700.00700.00600.00700.007021,395,933
29 Sept 20210.00700.00700.00600.00700.00704,793,514
28 Sept 20210.00700.00700.00600.00600.00607,122,203
27 Sept 20210.00500.00750.00500.00600.0060169,573,066
24 Sept 20210.00500.00550.00500.00550.005521,448,160
23 Sept 20210.00500.00500.00400.00400.004014,120,868
22 Sept 20210.00500.00550.00450.00500.005074,707,163
21 Sept 20210.00500.00550.00500.00500.005021,591,375
20 Sept 20210.00500.00600.00500.00600.00608,582,121
17 Sept 20210.00600.00600.00500.00600.006016,682,452
16 Sept 20210.00600.00600.00500.00600.006098,144,326
15 Sept 20210.00500.00550.00400.00500.0050149,148,374
14 Sept 20210.00500.00500.00400.00400.00409,465,621
13 Sept 20210.00500.00500.00400.00500.005020,942,344
10 Sept 20210.00500.00500.00400.00400.00404,825,000
09 Sept 20210.00500.00500.00400.00400.004022,307,079
08 Sept 20210.00400.00450.00350.00400.004012,705,547
07 Sept 20210.00400.00400.00400.00400.00403,722,611
06 Sept 20210.00400.00400.00350.00400.00405,395,260
03 Sept 20210.00400.00450.00350.00400.00408,632,665
02 Sept 20210.00400.00450.00400.00400.00406,899,542
01 Sept 20210.00500.00500.00400.00400.00406,889,796
31 Aug 20210.00400.00450.00350.00450.004527,594,149
30 Aug 20210.00400.00400.00350.00400.004023,851,262
27 Aug 20210.00400.00400.00300.00300.00308,190,000
26 Aug 20210.00300.00400.00300.00400.004023,197,548
25 Aug 20210.00300.00400.00300.00400.00402,763,286
24 Aug 20210.00350.00400.00300.00350.003553,241,264
23 Aug 20210.00400.00400.00400.00400.0040250,000
20 Aug 20210.00400.00400.00350.00400.00409,879,726
19 Aug 20210.00400.00400.00400.00400.004019,161,410
18 Aug 20210.00400.00400.00400.00400.00401,735,000
17 Aug 20210.00400.00400.00400.00400.00401,955,000
16 Aug 20210.00400.00450.00350.00350.003538,289,927
13 Aug 20210.00400.00400.00300.00300.003018,172,069
12 Aug 20210.00400.00450.00400.00400.004019,015,399
11 Aug 20210.00400.00450.00400.00450.0045572,500
10 Aug 20210.00500.00500.00400.00400.00404,798,853
09 Aug 20210.00500.00500.00400.00450.00455,586,364
06 Aug 20210.00500.00500.00400.00400.004011,721,656
05 Aug 20210.00400.00450.00400.00450.00456,761,674
04 Aug 20210.00400.00500.00400.00450.004510,593,903
03 Aug 20210.00500.00500.00400.00400.004028,587,519
02 Aug 20210.00400.00500.00400.00500.005019,110,081
30 July 20210.00400.00450.00400.00400.004041,395,909
29 July 20210.00350.00400.00350.00400.004013,790,650
28 July 20210.00400.00400.00350.00350.00355,333,987
27 July 20210.00400.00400.00350.00400.004013,199,203
26 July 20210.00400.00400.00300.00300.003029,383,383
23 July 20210.00300.00400.00300.00350.003514,212,324
22 July 20210.00300.00400.00300.00350.00357,510,112
21 July 20210.00400.00400.00300.00350.003522,897,010
20 July 20210.00300.00350.00300.00350.00353,366,567
19 July 20210.00400.00400.00300.00300.003013,096,141
16 July 20210.00400.00400.00300.00400.004013,999,833
15 July 20210.00400.00400.00300.00300.003032,494,988
14 July 20210.00300.00350.00300.00300.00307,641,672
13 July 20210.00300.00350.00300.00300.003041,921,670
12 July 20210.00300.00300.00250.00300.003084,254,791
09 July 20210.00300.00300.00250.00300.00302,772,540
08 July 20210.00300.00300.00200.00200.00209,731,575
07 July 20210.00300.00300.00300.00300.00306,231,205
06 July 20210.00300.00300.00200.00300.003013,053,775
05 July 20210.00300.00300.00200.00200.00205,882,007
02 July 20210.00300.00300.00200.00300.003010,319,894
01 July 20210.00300.00300.00200.00300.003019,635,750
30 June 20210.00300.00300.00200.00200.002046,569,049
29 June 20210.00300.00300.00200.00200.00208,748,523
28 June 20210.00200.00300.00200.00200.002010,055,569
25 June 20210.00200.00300.00200.00300.003036,252,020
24 June 20210.00200.00300.00200.00300.0030192,006,906
23 June 20210.00500.00600.00500.00550.005520,314,323
22 June 20210.00600.00650.00500.00500.005043,449,959
21 June 20210.00600.00600.00600.00600.00603,241,382
18 June 20210.00600.00650.00600.00600.00608,207,707
17 June 20210.00600.00650.00600.00600.006010,053,177
16 June 20210.00600.00650.00600.00600.006010,135,609
15 June 20210.00600.00650.00600.00650.006512,544,038
11 June 20210.00600.00700.00600.00600.006013,541,697
10 June 20210.00700.00700.00600.00600.00605,117,194
09 June 20210.00700.00700.00600.00600.00604,955,195
08 June 20210.00600.00700.00600.00700.00702,463,030
07 June 20210.00700.00700.00600.00650.00652,606,092
04 June 20210.00700.00700.00650.00700.00705,468,360
03 June 20210.00600.00650.00600.00600.00608,146,043
02 June 20210.00700.00700.00600.00600.00606,363,821
01 June 20210.00700.00700.00600.00600.00609,773,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...