Mount Ridley Mines Limited (MRD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0015

0.0000

(0.00%)

At close: 02:23PM 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
26 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	3,734,000
24 Apr 2024	0.0015	0.0015	0.0010	0.0015	0.0015	7,185,082
23 Apr 2024	0.0015	0.0020	0.0010	0.0010	0.0010	15,052,856
22 Apr 2024	0.0020	0.0020	0.0010	0.0010	0.0010	3,505,088
19 Apr 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,088,723
18 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,096,944
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
12 Apr 2024	0.0010	0.0020	0.0010	0.0020	0.0020	3,600,000
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
10 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	400,000
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,000,000
03 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	275,000
02 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	60,000
28 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	450,000
27 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	375,000
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,250,000
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	650,000
13 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	3,550,000
12 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	20,250,000
11 Mar 2024	0.0020	0.0020	0.0015	0.0015	0.0015	6,563,760
08 Mar 2024	0.0015	0.0020	0.0015	0.0015	0.0015	4,450,000
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0020	0.0020	0.0015	0.0015	0.0015	850,000
05 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	500,000
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0020	0.0020	0.0015	0.0020	0.0020	2,250,000
29 Feb 2024	0.0020	0.0020	0.0015	0.0015	0.0015	2,930,000
28 Feb 2024	0.0015	0.0020	0.0015	0.0020	0.0020	650,000
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0020	0.0020	0.0015	0.0020	0.0020	2,370,866
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,750,000
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,850,000
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200,000
16 Feb 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,750,000
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0015	0.0020	0.0015	0.0020	0.0020	174,222
12 Feb 2024	0.0015	0.0020	0.0015	0.0020	0.0020	300,760
09 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,080,000
08 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
07 Feb 2024	0.0015	0.0020	0.0015	0.0015	0.0015	717,969
06 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000,000
05 Feb 2024	0.0020	0.0020	0.0015	0.0015	0.0015	3,300,000
02 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	600,000
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0015	0.0015	0.0015	0.0015	0.0015	250,000
30 Jan 2024	0.0015	0.0020	0.0015	0.0020	0.0020	650,000
29 Jan 2024	0.0020	0.0020	0.0015	0.0015	0.0015	750,000
25 Jan 2024	0.0020	0.0020	0.0015	0.0015	0.0015	8,700,000
24 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,050,000
23 Jan 2024	0.0015	0.0015	0.0015	0.0015	0.0015	753,555
22 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	477,500
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0020	0.0020	0.0015	0.0015	0.0015	209,000
16 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,497,000
15 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
12 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
11 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,300,000
10 Jan 2024	0.0015	0.0020	0.0015	0.0020	0.0020	25,700,000
09 Jan 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,400,000
08 Jan 2024	0.0020	0.0020	0.0015	0.0015	0.0015	600,000
05 Jan 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,500,000
04 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
03 Jan 2024	0.0020	0.0020	0.0015	0.0015	0.0015	900,000
02 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	50,000
29 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	750,000
28 Dec 2023	0.0015	0.0020	0.0015	0.0020	0.0020	2,000,000
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0015	0.0020	0.0015	0.0020	0.0020	163,360
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,500,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.0015	0.0025	0.0015	0.0020	0.0020	4,109,000
11 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,287,500
08 Dec 2023	0.0020	0.0020	0.0015	0.0015	0.0015	2,155,000
07 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	13,155,886
06 Dec 2023	0.0020	0.0025	0.0020	0.0025	0.0025	4,384,150
05 Dec 2023	0.0020	0.0025	0.0020	0.0025	0.0025	4,601,949
04 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	310,000
01 Dec 2023	0.0015	0.0015	0.0015	0.0015	0.0015	10,000
30 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	560,001
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6533+0.0010(+0.16%)

OIL84.11+0.54(+0.65%)

GOLD2,360.60+18.10(+0.77%)

Bitcoin AUD98,117.17+995.90(+1.03%)

Mount Ridley Mines Limited (MRD.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6533
+0.0010(+0.16%)

OIL
84.11
+0.54(+0.65%)

GOLD
2,360.60
+18.10(+0.77%)

Bitcoin AUD
98,117.17
+995.90(+1.03%)