Mount Ridley Mines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.003	0.003	0.002	0.002	0.020	432,756
2023-06-29	0.003	0.003	0.003	0.003	0.025	0
2023-06-28	0.002	0.003	0.002	0.003	0.025	61,490
2023-06-27	0.003	0.003	0.003	0.003	0.025	829,201
2023-06-26	0.003	0.003	0.002	0.002	0.020	24,050
2023-06-23	0.002	0.003	0.002	0.002	0.020	468,933
2023-06-22	0.002	0.002	0.002	0.002	0.020	1,581,666
2023-06-21	0.002	0.003	0.002	0.002	0.020	2,320,633
2023-06-20	0.002	0.003	0.002	0.002	0.020	286,271
2023-06-19	0.003	0.003	0.002	0.003	0.025	132,000
2023-06-16	0.003	0.003	0.003	0.003	0.025	44,699
2023-06-15	0.003	0.003	0.003	0.003	0.025	1,016,000
2023-06-14	0.003	0.003	0.003	0.003	0.025	695,000
2023-06-13	0.003	0.003	0.003	0.003	0.030	56,668
2023-06-09	0.003	0.003	0.003	0.003	0.030	18
2023-06-08	0.003	0.003	0.002	0.003	0.030	125,186
2023-06-07	0.002	0.003	0.002	0.003	0.030	43,038
2023-06-06	0.003	0.003	0.002	0.003	0.025	227,406
2023-06-05	0.003	0.003	0.003	0.003	0.030	232,566
2023-06-02	0.002	0.002	0.002	0.002	0.020	0
2023-06-01	0.003	0.003	0.002	0.002	0.020	68,084
2023-05-31	0.003	0.003	0.002	0.002	0.020	159,501
2023-05-30	0.003	0.003	0.003	0.003	0.030	148,750
2023-05-29	0.003	0.003	0.003	0.003	0.030	77,083
2023-05-26	0.003	0.003	0.003	0.003	0.030	9,201
2023-05-25	0.003	0.003	0.003	0.003	0.030	225,000
2023-05-24	0.003	0.003	0.003	0.003	0.030	0
2023-05-23	0.003	0.003	0.002	0.003	0.030	342,903
2023-05-22	0.003	0.003	0.003	0.003	0.030	126,879
2023-05-19	0.002	0.003	0.002	0.003	0.030	125,986
2023-05-18	0.003	0.003	0.003	0.003	0.030	88,766
2023-05-17	0.002	0.003	0.002	0.003	0.030	173,531
2023-05-16	0.003	0.003	0.003	0.003	0.030	99,266
2023-05-15	0.003	0.003	0.003	0.003	0.030	477,282
2023-05-12	0.003	0.003	0.002	0.002	0.020	3,004,536
2023-05-11	0.003	0.004	0.002	0.002	0.020	15,768,459
2023-05-10	0.004	0.004	0.003	0.004	0.040	4,213,489
2023-05-09	0.004	0.004	0.004	0.004	0.035	0
2023-05-08	0.004	0.004	0.004	0.004	0.035	24,000
2023-05-05	0.003	0.003	0.003	0.003	0.030	16,499
2023-05-04	0.003	0.004	0.003	0.004	0.035	102,000
2023-05-03	0.003	0.004	0.003	0.004	0.035	361,915
2023-05-02	0.004	0.004	0.003	0.003	0.030	242,229
2023-05-01	0.004	0.004	0.004	0.004	0.035	248,416
2023-04-28	0.003	0.004	0.003	0.004	0.035	221,175
2023-04-27	0.003	0.003	0.003	0.003	0.030	300,000
2023-04-26	0.003	0.003	0.003	0.003	0.030	38,370
2023-04-24	0.003	0.004	0.003	0.004	0.035	308,288
2023-04-21	0.004	0.004	0.003	0.004	0.040	102,011
2023-04-20	0.004	0.004	0.004	0.004	0.040	18,011
2023-04-19	0.004	0.004	0.003	0.004	0.040	224,624
2023-04-18	0.003	0.004	0.003	0.004	0.040	1,442,750
2023-04-17	0.004	0.004	0.003	0.003	0.030	99,757
2023-04-14	0.003	0.004	0.003	0.004	0.040	15,370,430
2023-04-13	0.004	0.004	0.003	0.004	0.035	1,244,315
2023-04-12	0.003	0.003	0.003	0.003	0.030	141,249
2023-04-11	0.004	0.004	0.004	0.004	0.035	66,625
2023-04-06	0.003	0.003	0.003	0.003	0.030	225,000
2023-04-05	0.003	0.004	0.003	0.003	0.030	924,879
2023-04-04	0.004	0.004	0.004	0.004	0.035	183,946

← NewerPage 15 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.