Resource Mining Corporation Limited (RMI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 11 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 10 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 Sept 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 193,599 |
| 06 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,001 |
| 03 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 245,560 |
| 02 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 18,440 |
| 30 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 50,013 |
| 28 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 27 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 26 Aug 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 303,077 |
| 23 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 22 Aug 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 186,393 |
| 21 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 Aug 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 262,536 |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3 |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 12 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 268,650 |
| 09 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 08 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 07 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 55,061 |
| 06 Aug 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,230,068 |
| 05 Aug 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,633,844 |
| 02 Aug 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 262,152 |
| 01 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 53,112 |
| 31 July 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 117,240 |
| 30 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 720 |
| 29 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,940 |
| 26 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 25 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 23 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 70,411 |
| 22 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 852,409 |
| 19 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 18 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 17 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 16 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 15 July 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,485,000 |
| 12 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 10 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 July 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
| 08 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 883,200 |
| 04 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 25,008 |
| 02 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 378,096 |
| 01 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 28 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 123,493 |
| 27 June 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 683,801 |
| 26 June 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 694,390 |
| 25 June 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 2,755,284 |
| 24 June 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,773,385 |
| 21 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,161,177 |
| 20 June 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,539,153 |
| 19 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 931,637 |
| 14 June 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 26,548 |
| 13 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 500,000 |
| 11 June 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 35,000 |
| 07 June 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 2,351,525 |
| 06 June 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 3,431,625 |
| 05 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 784,637 |
| 04 June 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 134,110 |
| 03 June 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 3,046,505 |
| 31 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 249,780 |
| 30 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 747,947 |
| 29 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,500 |
| 28 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 2,358,301 |
| 24 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,142,829 |
| 23 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 6,270 |
| 22 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,271 |
| 20 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 207,686 |
| 17 May 2024 | 0.0205 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 1,090,840 |
| 16 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,008 |
| 15 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 14 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 13 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,003,904 |
| 10 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 58,158 |
| 09 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 45,444 |
| 08 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,556 |
| 07 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 06 May 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 565,930 |
| 03 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 158,667 |
| 02 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 579,836 |
| 01 May 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 725,152 |
| 30 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000,027 |
| 29 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,000,000 |
| 26 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 30,027 |
| *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.