Australia markets close in 52 minutes

Red Mountain Mining Limited (RMX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0050-0.0010 (-16.67%)
As of 11:51AM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.00500.00500.00500.00500.00501,949,742
07 Dec 20220.00600.00600.00550.00600.006012,757,953
06 Dec 20220.00500.00500.00500.00500.0050-
05 Dec 20220.00500.00500.00500.00500.0050-
02 Dec 20220.00500.00500.00500.00500.00501,695,999
01 Dec 20220.00500.00500.00500.00500.00503,344,334
30 Nov 20220.00450.00450.00450.00450.004543,402
29 Nov 20220.00500.00500.00500.00500.005050,788
28 Nov 20220.00500.00500.00500.00500.00501,291,763
25 Nov 20220.00500.00500.00500.00500.00501,278,255
24 Nov 20220.00500.00500.00500.00500.0050755,020
23 Nov 20220.00600.00600.00500.00500.0050682,356
22 Nov 20220.00500.00600.00500.00600.00602,894,850
21 Nov 20220.00500.00500.00400.00400.0040717,324
18 Nov 20220.00500.00500.00450.00500.00504,457,942
17 Nov 20220.00500.00500.00500.00500.00501,040,000
16 Nov 20220.00500.00500.00400.00400.0040630,000
15 Nov 20220.00400.00500.00400.00500.00501,254,000
14 Nov 20220.00500.00500.00500.00500.00503,060,597
11 Nov 20220.00500.00500.00500.00500.0050183,545
10 Nov 20220.00500.00500.00500.00500.00501,038,636
09 Nov 20220.00500.00500.00500.00500.005013,248,371
08 Nov 20220.00500.00500.00500.00500.005011
07 Nov 20220.00600.00600.00500.00500.0050912,500
04 Nov 20220.00600.00600.00550.00550.0055103,333
03 Nov 20220.00500.00500.00500.00500.0050-
02 Nov 20220.00600.00600.00500.00500.00502,565,008
01 Nov 20220.00500.00600.00500.00600.00608,973,962
31 Oct 20220.00500.00600.00500.00500.00506,990,224
28 Oct 20220.00400.00500.00400.00450.00451,116,408
27 Oct 20220.00500.00500.00500.00500.0050460,000
26 Oct 20220.00500.00550.00500.00500.00501,062,500
25 Oct 20220.00600.00600.00500.00500.005024,567,138
24 Oct 20220.00500.00600.00500.00600.00601,120,000
21 Oct 20220.00550.00550.00550.00550.0055400,000
20 Oct 20220.00550.00550.00550.00550.005581,000
19 Oct 20220.00550.00550.00550.00550.0055100,000
18 Oct 20220.00500.00500.00500.00500.0050-
17 Oct 20220.00500.00500.00500.00500.005047,619
14 Oct 20220.00600.00600.00600.00600.0060420,841
13 Oct 20220.00600.00600.00600.00600.0060103,354
12 Oct 20220.00600.00600.00600.00600.0060210,000
11 Oct 20220.00500.00500.00500.00500.0050-
10 Oct 20220.00500.00500.00500.00500.00502,923,113
07 Oct 20220.00600.00600.00600.00600.00603,014,345
06 Oct 20220.00600.00600.00600.00600.0060538,833
05 Oct 20220.00600.00600.00550.00550.00552,116,856
04 Oct 20220.00500.00600.00500.00600.0060715,417
03 Oct 20220.00600.00600.00500.00500.00502,477,403
30 Sept 20220.00650.00650.00600.00650.0065215,556
29 Sept 20220.00600.00650.00600.00650.00651,493,260
28 Sept 20220.00550.00600.00550.00550.0055743,482
27 Sept 20220.00600.00600.00600.00600.00601,060
26 Sept 20220.00600.00600.00600.00600.0060266
23 Sept 20220.00600.00600.00600.00600.00601,162,927
21 Sept 20220.00600.00600.00600.00600.00607,300,105
20 Sept 20220.00600.00600.00600.00600.0060-
19 Sept 20220.00600.00600.00600.00600.0060530,001
16 Sept 20220.00600.00600.00600.00600.00601,488,791
15 Sept 20220.00600.00650.00600.00650.0065491,102
14 Sept 20220.00600.00600.00600.00600.0060200,000
13 Sept 20220.00650.00650.00650.00650.0065-
12 Sept 20220.00700.00700.00650.00650.00651,599,790
09 Sept 20220.00700.00700.00650.00700.0070323,000
08 Sept 20220.00600.00700.00600.00650.0065637,084
07 Sept 20220.00600.00650.00600.00650.0065148,340
06 Sept 20220.00600.00700.00600.00600.0060946,562
05 Sept 20220.00700.00700.00700.00700.0070-
02 Sept 20220.00700.00700.00700.00700.0070-
01 Sept 20220.00700.00700.00700.00700.0070-
31 Aug 20220.00650.00700.00650.00700.0070270,000
30 Aug 20220.00650.00700.00650.00700.0070566,832
29 Aug 20220.00700.00700.00700.00700.0070285
26 Aug 20220.00700.00700.00650.00700.00701,468,581
25 Aug 20220.00700.00700.00650.00700.00702,707,850
24 Aug 20220.00700.00700.00600.00600.0060300,000
23 Aug 20220.00700.00700.00700.00700.0070289,554
22 Aug 20220.00700.00800.00650.00700.0070653,386
19 Aug 20220.00650.00700.00650.00700.0070438,564
18 Aug 20220.00700.00700.00700.00700.00707,177,993
17 Aug 20220.00700.00700.00600.00600.0060947,552
16 Aug 20220.00600.00700.00600.00650.00659,369,225
15 Aug 20220.00650.00650.00650.00650.006594,617
12 Aug 20220.00700.00700.00650.00700.0070408,000
11 Aug 20220.00700.00700.00700.00700.0070100,000
10 Aug 20220.00650.00650.00650.00650.0065355,000
09 Aug 20220.00700.00700.00650.00650.006552,764
08 Aug 20220.00700.00700.00700.00700.0070460,000
05 Aug 20220.00600.00600.00600.00600.00601,680,020
04 Aug 20220.00600.00600.00600.00600.0060230,032
03 Aug 20220.00650.00650.00650.00650.0065-
02 Aug 20220.00650.00700.00650.00650.00651,217,709
01 Aug 20220.00600.00600.00600.00600.00603,103,486
29 July 20220.00650.00650.00650.00650.0065-
28 July 20220.00600.00650.00600.00650.0065130,090
27 July 20220.00700.00700.00700.00700.0070250,000
26 July 20220.00600.00600.00600.00600.00601,500,380
25 July 20220.00600.00700.00600.00600.00601,110,854
22 July 20220.00700.00700.00700.00700.0070622,873
21 July 20220.00700.00700.00700.00700.0070430,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...