News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Red Mountain Mining Limited (RMX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 03:29PM AEDT

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	0.0065	0.0065	0.0060	0.0065	0.0065	215,556
29 Sept 2022	0.0060	0.0065	0.0060	0.0065	0.0065	1,493,260
28 Sept 2022	0.0055	0.0060	0.0055	0.0055	0.0055	743,482
27 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,060
26 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	266
23 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,162,927
21 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	7,300,105
20 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	530,001
16 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,488,791
15 Sept 2022	0.0060	0.0065	0.0060	0.0065	0.0065	491,102
14 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
13 Sept 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
12 Sept 2022	0.0070	0.0070	0.0065	0.0065	0.0065	1,599,790
09 Sept 2022	0.0070	0.0070	0.0065	0.0070	0.0070	323,000
08 Sept 2022	0.0060	0.0070	0.0060	0.0065	0.0065	637,084
07 Sept 2022	0.0060	0.0065	0.0060	0.0065	0.0065	148,340
06 Sept 2022	0.0060	0.0070	0.0060	0.0060	0.0060	946,562
05 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
31 Aug 2022	0.0065	0.0070	0.0065	0.0070	0.0070	270,000
30 Aug 2022	0.0065	0.0070	0.0065	0.0070	0.0070	566,832
29 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	285
26 Aug 2022	0.0070	0.0070	0.0065	0.0070	0.0070	1,468,581
25 Aug 2022	0.0070	0.0070	0.0065	0.0070	0.0070	2,707,850
24 Aug 2022	0.0070	0.0070	0.0060	0.0060	0.0060	300,000
23 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	289,554
22 Aug 2022	0.0070	0.0080	0.0065	0.0070	0.0070	653,386
19 Aug 2022	0.0065	0.0070	0.0065	0.0070	0.0070	438,564
18 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	7,177,993
17 Aug 2022	0.0070	0.0070	0.0060	0.0060	0.0060	947,552
16 Aug 2022	0.0060	0.0070	0.0060	0.0065	0.0065	9,369,225
15 Aug 2022	0.0065	0.0065	0.0065	0.0065	0.0065	94,617
12 Aug 2022	0.0070	0.0070	0.0065	0.0070	0.0070	408,000
11 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
10 Aug 2022	0.0065	0.0065	0.0065	0.0065	0.0065	355,000
09 Aug 2022	0.0070	0.0070	0.0065	0.0065	0.0065	52,764
08 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	460,000
05 Aug 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,680,020
04 Aug 2022	0.0060	0.0060	0.0060	0.0060	0.0060	230,032
03 Aug 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
02 Aug 2022	0.0065	0.0070	0.0065	0.0065	0.0065	1,217,709
01 Aug 2022	0.0060	0.0060	0.0060	0.0060	0.0060	3,103,486
29 July 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
28 July 2022	0.0060	0.0065	0.0060	0.0065	0.0065	130,090
27 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
26 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,500,380
25 July 2022	0.0060	0.0070	0.0060	0.0060	0.0060	1,110,854
22 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	622,873
21 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	430,143
20 July 2022	0.0070	0.0070	0.0060	0.0060	0.0060	3,601,272
19 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,133,806
18 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 July 2022	0.0070	0.0070	0.0060	0.0060	0.0060	1,376,555
14 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	7,684,323
13 July 2022	0.0060	0.0060	0.0055	0.0055	0.0055	102,674
12 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	200,751
11 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	71,891
06 July 2022	0.0060	0.0060	0.0055	0.0055	0.0055	3,488,246
05 July 2022	0.0055	0.0060	0.0055	0.0060	0.0060	2,485,011
04 July 2022	0.0055	0.0055	0.0055	0.0055	0.0055	247,508
01 July 2022	0.0050	0.0055	0.0050	0.0055	0.0055	4,460,000
30 June 2022	0.0050	0.0060	0.0045	0.0045	0.0045	19,636,500
29 June 2022	0.0050	0.0060	0.0050	0.0060	0.0060	589,667
28 June 2022	0.0060	0.0060	0.0050	0.0050	0.0050	1,455,005
27 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	138,789
24 June 2022	0.0055	0.0055	0.0050	0.0055	0.0055	2,406,947
23 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	389,999
22 June 2022	0.0060	0.0060	0.0055	0.0060	0.0060	973,789
21 June 2022	0.0055	0.0055	0.0055	0.0055	0.0055	198,000
20 June 2022	0.0060	0.0060	0.0050	0.0050	0.0050	765,714
17 June 2022	0.0070	0.0070	0.0050	0.0050	0.0050	4,003,285
16 June 2022	0.0060	0.0065	0.0060	0.0060	0.0060	1,045,469
15 June 2022	0.0070	0.0070	0.0050	0.0050	0.0050	5,141,844
14 June 2022	0.0060	0.0065	0.0060	0.0065	0.0065	8,786,125
10 June 2022	0.0060	0.0065	0.0060	0.0060	0.0060	1,295,577
09 June 2022	0.0075	0.0075	0.0070	0.0070	0.0070	16,221,483
08 June 2022	0.0075	0.0075	0.0075	0.0075	0.0075	80,000
07 June 2022	0.0080	0.0080	0.0070	0.0070	0.0070	290,000
06 June 2022	0.0080	0.0080	0.0070	0.0080	0.0080	1,867,274
03 June 2022	0.0080	0.0080	0.0070	0.0070	0.0070	2,695,445
02 June 2022	0.0080	0.0080	0.0075	0.0080	0.0080	1,223,873
01 June 2022	0.0090	0.0090	0.0080	0.0080	0.0080	4,810,378
31 May 2022	0.0080	0.0085	0.0080	0.0085	0.0085	90,000
30 May 2022	0.0090	0.0090	0.0085	0.0085	0.0085	1,419,999
27 May 2022	0.0085	0.0085	0.0085	0.0085	0.0085	5,327
26 May 2022	0.0080	0.0090	0.0080	0.0090	0.0090	4,900,885
25 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	411,255
24 May 2022	0.0075	0.0080	0.0075	0.0080	0.0080	436,319
23 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	342,857
20 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
19 May 2022	0.0080	0.0080	0.0075	0.0080	0.0080	1,141,742
18 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
17 May 2022	0.0080	0.0090	0.0080	0.0080	0.0080	702,084
16 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,176,947
13 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,393,034
12 May 2022	0.0080	0.0080	0.0075	0.0075	0.0075	1,390,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,132.61-358.87(-1.18%)

News that makes you smarter and richer... For free.

Red Mountain Mining Limited (RMX.AX)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,132.61
-358.87(-1.18%)