Australia markets closed

Rimfire Pacific Mining Limited (RIM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0320-0.0020 (-5.88%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.03300.03300.03100.03200.03202,447,672
24 Apr 20240.03300.03400.03100.03400.03401,611,911
23 Apr 20240.03300.03400.03100.03100.03101,244,380
22 Apr 20240.03500.03500.03300.03300.0330758,002
19 Apr 20240.03400.03500.03300.03500.03501,114,405
18 Apr 20240.03400.03400.03300.03300.0330243,598
17 Apr 20240.03400.03500.03200.03400.03401,237,280
16 Apr 20240.03600.03700.03400.03400.03403,006,721
15 Apr 20240.03800.03800.03600.03600.03601,337,613
12 Apr 20240.03600.03700.03600.03700.0370350,756
11 Apr 20240.03700.03800.03600.03700.0370535,187
10 Apr 20240.03800.03800.03700.03800.03801,105,096
09 Apr 20240.03900.03900.03600.03800.03801,171,206
08 Apr 20240.03800.03800.03700.03800.0380708,611
05 Apr 20240.03700.03900.03700.03900.03901,440,446
04 Apr 20240.03900.03900.03600.03800.0380991,650
03 Apr 20240.03700.03850.03700.03850.0385657,500
02 Apr 20240.03900.04000.03700.03700.03704,155,872
28 Mar 20240.03600.03900.03600.03900.03903,155,031
27 Mar 20240.03800.03800.03700.03700.03701,410,060
26 Mar 20240.03500.03700.03300.03700.03703,023,220
25 Mar 20240.03800.03800.03500.03500.03502,959,112
22 Mar 20240.03800.03900.03700.03900.03902,421,946
21 Mar 20240.04000.04500.03600.03800.038010,689,372
20 Mar 20240.04100.04100.03900.04000.04001,392,682
19 Mar 20240.04100.04200.03900.03900.03902,088,608
18 Mar 20240.04100.04100.04000.04000.04002,038,068
15 Mar 20240.04000.04100.03800.04000.04001,255,449
14 Mar 20240.04000.04200.03600.04200.04203,148,852
13 Mar 20240.04100.04200.03900.04000.04004,105,809
12 Mar 20240.03400.04100.03400.04100.041013,750,317
11 Mar 20240.03300.03300.03300.03300.0330725,090
08 Mar 20240.03400.03600.03200.03400.03405,952,479
07 Mar 20240.03300.03400.03200.03400.0340971,188
06 Mar 20240.03500.03500.03300.03300.03302,926,380
05 Mar 20240.03300.03500.03100.03400.03403,170,757
04 Mar 20240.03500.03600.03300.03300.03304,302,327
01 Mar 20240.03100.03600.03000.03600.03608,525,542
29 Feb 20240.03300.03300.03100.03100.03106,981,001
28 Feb 20240.03300.03400.03300.03400.0340995,797
27 Feb 20240.03500.03500.03200.03300.03302,918,787
26 Feb 20240.03700.03700.03400.03500.03502,703,666
23 Feb 20240.03900.03900.03600.03600.03601,145,924
22 Feb 20240.03200.03900.03200.03800.03806,698,626
21 Feb 20240.03600.03600.03100.03200.03204,562,654
20 Feb 20240.03900.03900.03600.03600.03605,704,764
19 Feb 20240.03500.03900.03500.03900.039014,308,163
16 Feb 20240.03200.03500.03200.03400.03404,916,591
15 Feb 20240.03200.03200.03100.03200.03203,459,046
14 Feb 20240.02800.03100.02800.03100.031021,886,832
13 Feb 20240.02600.02800.02600.02800.02803,314,448
12 Feb 20240.02500.02700.02500.02600.0260865,281
09 Feb 20240.02800.02800.02500.02500.02502,512,685
08 Feb 20240.02800.02900.02600.02800.02802,496,714
07 Feb 20240.02500.02800.02400.02800.02806,749,610
06 Feb 20240.02400.02400.02300.02300.0230715,930
05 Feb 20240.02500.02600.02300.02400.02401,780,437
02 Feb 20240.02400.02500.02400.02400.02401,583,568
01 Feb 20240.02400.02400.02300.02400.0240929,673
31 Jan 20240.02600.02600.02300.02300.02302,159,949
30 Jan 20240.02500.02600.02300.02500.02502,754,990
29 Jan 20240.02400.02600.02300.02500.025018,528,160
25 Jan 20240.02300.02350.02200.02300.02305,864,034
24 Jan 20240.02100.02300.02100.02100.02105,826,384
23 Jan 20240.02100.02100.02100.02100.02101,212,743
22 Jan 20240.02100.02200.02100.02200.02208,502,528
19 Jan 20240.02000.02100.02000.02100.02105,135,845
18 Jan 20240.02000.02000.01900.01900.0190277,182
17 Jan 20240.01800.01900.01800.01900.01902,680,678
16 Jan 20240.02000.02000.01800.01800.01808,302,305
15 Jan 20240.01900.01900.01900.01900.0190201,000
12 Jan 20240.01900.01900.01800.01900.01902,116,774
11 Jan 20240.01700.01900.01600.01900.01902,726,345
10 Jan 20240.01600.01600.01550.01600.01602,112,401
09 Jan 20240.01900.02000.01700.01700.01701,637,033
08 Jan 20240.01800.01900.01800.01800.01804,039,321
05 Jan 20240.01900.02000.01800.01800.01801,531,787
04 Jan 20240.02000.02000.01800.01900.01901,313,901
03 Jan 20240.02000.02000.01800.02000.02001,987,594
02 Jan 20240.02000.02000.01900.01900.01903,248,584
29 Dec 20230.02000.02300.02000.02000.02008,254,085
28 Dec 20230.01800.03000.01800.02000.020020,744,749
27 Dec 20230.01600.01800.01600.01800.01809,111,429
22 Dec 20230.01600.01600.01500.01600.01602,219,813
21 Dec 20230.01500.01500.01500.01500.01502,268,079
20 Dec 20230.01500.01600.01500.01500.01505,375,315
19 Dec 20230.01700.01800.01400.01600.016018,766,113
18 Dec 20230.01300.01700.01300.01700.017019,651,539
15 Dec 20230.01200.01300.01200.01300.01304,995,078
14 Dec 20230.01300.01400.01100.01200.012024,767,038
13 Dec 20230.01300.01300.01300.01300.0130-
12 Dec 20230.01300.01300.01300.01300.0130-
11 Dec 20230.01300.01300.01300.01300.0130-
08 Dec 20230.01300.01300.01300.01300.0130189,266
07 Dec 20230.01300.01300.01200.01300.01306,896,834
06 Dec 20230.01100.01200.01100.01200.01206,290,151
05 Dec 20230.01000.01100.01000.01100.01104,419,042
04 Dec 20230.01000.01100.01000.01000.01002,144,836
01 Dec 20230.01000.01000.01000.01000.01001,222,906
30 Nov 20230.00900.01000.00900.01000.01005,183,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...