Resource Mining Corporation Limited (RMI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

0.0000

(0.00%)

At close: 03:39PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,027
24 Apr 2024	0.0220	0.0240	0.0220	0.0240	0.0240	1,956,499
23 Apr 2024	0.0250	0.0250	0.0230	0.0250	0.0250	1,758,201
22 Apr 2024	0.0220	0.0240	0.0210	0.0240	0.0240	257,547
19 Apr 2024	0.0210	0.0210	0.0200	0.0210	0.0210	308,694
18 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
17 Apr 2024	0.0210	0.0240	0.0210	0.0230	0.0230	1,065,841
16 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	120,000
11 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Apr 2024	0.0210	0.0210	0.0190	0.0190	0.0190	328,436
09 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	22,894
08 Apr 2024	0.0220	0.0240	0.0220	0.0230	0.0230	177,108
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,643
03 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	60,593
02 Apr 2024	0.0180	0.0220	0.0180	0.0220	0.0220	351,736
28 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	130,703
27 Mar 2024	0.0190	0.0190	0.0160	0.0160	0.0160	1,354,859
26 Mar 2024	0.0190	0.0190	0.0170	0.0180	0.0180	863,366
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,074
21 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	212,749
20 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	295,221
19 Mar 2024	0.0230	0.0230	0.0180	0.0210	0.0210	301,003
18 Mar 2024	0.0200	0.0230	0.0190	0.0230	0.0230	318,428
15 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	41,070
14 Mar 2024	0.0260	0.0280	0.0220	0.0220	0.0220	781,185
13 Mar 2024	0.0420	0.0470	0.0260	0.0260	0.0260	5,504,789
12 Mar 2024	0.0210	0.0400	0.0210	0.0370	0.0370	4,167,300
11 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
07 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	122,246
06 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	119,680
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	95,910
01 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	356,125
29 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	52,904
28 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Feb 2024	0.0230	0.0230	0.0220	0.0230	0.0230	163,529
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,224
16 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	11,294
09 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Feb 2024	0.0250	0.0280	0.0250	0.0280	0.0280	306,096
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	168,960
02 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	31,040
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
31 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Jan 2024	0.0260	0.0260	0.0240	0.0240	0.0240	127,006
29 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
25 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
24 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	46,954
23 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	103,046
22 Jan 2024	0.0340	0.0390	0.0330	0.0340	0.0340	284,802
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,450
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	273,667
16 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	351
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	103,942
08 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	6,587
07 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
06 Dec 2023	0.0280	0.0290	0.0280	0.0290	0.0290	73,379
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
04 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,897
01 Dec 2023	0.0350	0.0350	0.0320	0.0320	0.0320	57,142
30 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	135,044
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/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,590.55-1,355.83(-1.38%)

Resource Mining Corporation Limited (RMI.AX)

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

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

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,590.55
-1,355.83(-1.38%)