Mail

RMX.AX - Red Mountain Mining Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0035	0.0040	0.0035	0.0040	0.0040	1,100,000
01 June 2023	0.0040	0.0040	0.0035	0.0040	0.0040	2,614,996
31 May 2023	0.0040	0.0045	0.0040	0.0040	0.0040	6,515,555
30 May 2023	0.0045	0.0045	0.0045	0.0045	0.0045	165,227
29 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	152,037
26 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	8,456,370
25 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,079,900
24 May 2023	0.0040	0.0040	0.0030	0.0040	0.0040	737,929
23 May 2023	0.0040	0.0040	0.0030	0.0030	0.0030	335,561
22 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	524,491
19 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 May 2023	0.0035	0.0040	0.0035	0.0040	0.0040	2,908,568
17 May 2023	0.0030	0.0035	0.0030	0.0035	0.0035	1,111,954
16 May 2023	0.0035	0.0040	0.0035	0.0035	0.0035	285,659
15 May 2023	0.0040	0.0040	0.0035	0.0035	0.0035	4,021,433
12 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,399,998
11 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	425,000
10 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
09 May 2023	0.0040	0.0040	0.0030	0.0035	0.0035	410,192
08 May 2023	0.0030	0.0040	0.0030	0.0040	0.0040	920,491
05 May 2023	0.0035	0.0040	0.0035	0.0040	0.0040	1,009,656
04 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,054,250
03 May 2023	0.0040	0.0040	0.0035	0.0040	0.0040	3,116,363
02 May 2023	0.0035	0.0040	0.0035	0.0040	0.0040	469,448
01 May 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
28 Apr 2023	0.0040	0.0040	0.0035	0.0035	0.0035	1,239,908
27 Apr 2023	0.0030	0.0040	0.0030	0.0040	0.0040	2,720,431
26 Apr 2023	0.0035	0.0035	0.0035	0.0035	0.0035	212,762
24 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	165,006
21 Apr 2023	0.0035	0.0035	0.0035	0.0035	0.0035	285,714
20 Apr 2023	0.0040	0.0040	0.0030	0.0030	0.0030	438,758
19 Apr 2023	0.0035	0.0035	0.0030	0.0030	0.0030	1,933,485
18 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	900,800
17 Apr 2023	0.0030	0.0035	0.0030	0.0035	0.0035	250,000
14 Apr 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,581,507
13 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,301,097
12 Apr 2023	0.0035	0.0040	0.0035	0.0040	0.0040	2,466,999
11 Apr 2023	0.0040	0.0040	0.0035	0.0035	0.0035	712,603
06 Apr 2023	0.0040	0.0040	0.0030	0.0040	0.0040	5,608,391
05 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,015,000
04 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
03 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,001,841
31 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	125,262
30 Mar 2023	0.0040	0.0040	0.0030	0.0040	0.0040	370,012
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0035	0.0040	0.0035	0.0040	0.0040	67,857
27 Mar 2023	0.0040	0.0040	0.0035	0.0040	0.0040	875,000
24 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	3,113
23 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
22 Mar 2023	0.0035	0.0035	0.0035	0.0035	0.0035	250,000
21 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	197,512
17 Mar 2023	0.0040	0.0040	0.0030	0.0030	0.0030	451,667
16 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	31,867,741
15 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
14 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
13 Mar 2023	0.0050	0.0050	0.0045	0.0045	0.0045	990,459
10 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
09 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	141,067
08 Mar 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
07 Mar 2023	0.0050	0.0050	0.0045	0.0045	0.0045	1,346,803
06 Mar 2023	0.0040	0.0045	0.0040	0.0045	0.0045	412,121
03 Mar 2023	0.0050	0.0050	0.0045	0.0045	0.0045	2,624,660
02 Mar 2023	0.0045	0.0050	0.0045	0.0050	0.0050	616,500
01 Mar 2023	0.0045	0.0045	0.0045	0.0045	0.0045	1,349,003
28 Feb 2023	0.0050	0.0050	0.0045	0.0045	0.0045	188,042
27 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	14,906,540
24 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,534,340
23 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	71,208
21 Feb 2023	0.0055	0.0055	0.0055	0.0055	0.0055	500,000
20 Feb 2023	0.0055	0.0055	0.0050	0.0055	0.0055	677,186
17 Feb 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
16 Feb 2023	0.0060	0.0060	0.0055	0.0055	0.0055	140,903
15 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	366,000
14 Feb 2023	0.0065	0.0065	0.0060	0.0060	0.0060	711,666
13 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,646,717
10 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,200,000
09 Feb 2023	0.0060	0.0065	0.0060	0.0060	0.0060	336,746
08 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	221,921
07 Feb 2023	0.0065	0.0065	0.0060	0.0060	0.0060	3,317,817
06 Feb 2023	0.0060	0.0065	0.0060	0.0060	0.0060	1,577,500
03 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,824,941
02 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,196,737
01 Feb 2023	0.0060	0.0065	0.0060	0.0060	0.0060	12,564,418
31 Jan 2023	0.0060	0.0060	0.0055	0.0060	0.0060	6,632,285
30 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	9,241,865
27 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
25 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,500,000
24 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,100,000
23 Jan 2023	0.0050	0.0050	0.0045	0.0050	0.0050	3,404,400
20 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	740,875
19 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	729,825
18 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,016,111
17 Jan 2023	0.0050	0.0050	0.0040	0.0040	0.0040	161,359
16 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	384,636
13 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,195
12 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
11 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...