Red Mountain Mining Limited (RMX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0010

0.0000

(0.00%)

At close: 10:06AM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	177,640
17 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
16 Apr 2024	0.0020	0.0020	0.0015	0.0015	0.0015	798,913
15 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,277
12 Apr 2024	0.0020	0.0020	0.0010	0.0015	0.0015	1,095,476
11 Apr 2024	0.0015	0.0015	0.0010	0.0010	0.0010	609,254
10 Apr 2024	0.0015	0.0015	0.0010	0.0015	0.0015	18,972,975
09 Apr 2024	0.0020	0.0020	0.0015	0.0020	0.0020	2,668,990
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	25,000
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	35,596
04 Apr 2024	0.0009	0.0017	0.0009	0.0017	0.0017	1,043,649
03 Apr 2024	0.0009	0.0017	0.0009	0.0017	0.0017	495,865
02 Apr 2024	0.0017	0.0017	0.0017	0.0017	0.0017	462,857
28 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	12,051,679
27 Mar 2024	0.0020	0.0020	0.0015	0.0020	0.0020	661,349
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	611,647
25 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	3,425,000
22 Mar 2024	0.0020	0.0020	0.0015	0.0020	0.0020	4,386,724
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,321,143
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,212,369
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,565,801
13 Mar 2024	0.0030	0.0030	0.0020	0.0020	0.0020	24,795,597
12 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	31,832
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300,000
07 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,630,383
06 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	235,502
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	568,333
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,586,228
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	310,350
22 Feb 2024	0.0020	0.0025	0.0020	0.0025	0.0025	3,962,000
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,611,228
19 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
16 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	100,000
15 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	245,721
14 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
12 Feb 2024	0.0030	0.0030	0.0020	0.0020	0.0020	1,227,759
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	435,025
07 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	895,074
05 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	200,000
02 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	45,558
01 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	180,000
31 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	204,044
30 Jan 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,051,933
29 Jan 2024	0.0025	0.0030	0.0025	0.0030	0.0030	2,625,000
25 Jan 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,488,333
24 Jan 2024	0.0025	0.0030	0.0025	0.0030	0.0030	1,797,288
23 Jan 2024	0.0030	0.0030	0.0020	0.0020	0.0020	1,031,416
22 Jan 2024	0.0030	0.0030	0.0025	0.0030	0.0030	20,426,021
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
18 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	646,250
16 Jan 2024	0.0030	0.0035	0.0030	0.0035	0.0035	136,750
15 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,800,000
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	40,000
11 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	895,737
10 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	467,272
09 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,012,000
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	62,552
29 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	486,666
27 Dec 2023	0.0030	0.0040	0.0030	0.0030	0.0030	1,368,182
22 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	1,348,863
21 Dec 2023	0.0030	0.0040	0.0030	0.0030	0.0030	2,500,000
20 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	333,332
19 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Dec 2023	0.0035	0.0035	0.0030	0.0030	0.0030	311,416
15 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
14 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
13 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
12 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	125,081
11 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	69,100
05 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	817,666
04 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
01 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
30 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	125,000
29 Nov 2023	0.0040	0.0040	0.0035	0.0040	0.0040	21,075,000
28 Nov 2023	0.0035	0.0040	0.0035	0.0040	0.0040	225,000
27 Nov 2023	0.0040	0.0040	0.0035	0.0035	0.0035	1,339,737
24 Nov 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
23 Nov 2023	0.0040	0.0040	0.0035	0.0035	0.0035	3,430,322
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6423-0.0013(-0.21%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.60-0.13(-0.16%)

GOLD2,394.90-3.10(-0.13%)

Bitcoin AUD98,620.37+3,096.57(+3.24%)

Red Mountain Mining Limited (RMX.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6423
-0.0013(-0.21%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.60
-0.13(-0.16%)

GOLD
2,394.90
-3.10(-0.13%)

Bitcoin AUD
98,620.37
+3,096.57(+3.24%)