Mount Ridley Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.009	0.010	0.009	0.010	0.100	181,754
2022-04-20	0.010	0.010	0.010	0.010	0.095	784,272
2022-04-19	0.010	0.011	0.010	0.010	0.100	1,078,636
2022-04-14	0.010	0.010	0.010	0.010	0.100	1,615,125
2022-04-13	0.010	0.010	0.009	0.010	0.100	634,917
2022-04-12	0.010	0.010	0.009	0.010	0.100	294,845
2022-04-11	0.010	0.010	0.009	0.010	0.100	552,719
2022-04-08	0.010	0.011	0.010	0.010	0.100	1,391,111
2022-04-07	0.010	0.010	0.010	0.010	0.100	359,987
2022-04-06	0.011	0.011	0.009	0.009	0.090	2,772,666
2022-04-05	0.011	0.011	0.010	0.010	0.100	661,086
2022-04-04	0.010	0.011	0.009	0.010	0.100	3,694,113
2022-04-01	0.009	0.010	0.009	0.009	0.090	1,165,821
2022-03-31	0.009	0.009	0.009	0.009	0.090	418,118
2022-03-30	0.009	0.009	0.009	0.009	0.090	175,947
2022-03-29	0.009	0.009	0.008	0.009	0.090	560,740
2022-03-28	0.009	0.010	0.009	0.009	0.090	624,771
2022-03-25	0.010	0.010	0.009	0.009	0.090	581,139
2022-03-24	0.009	0.010	0.009	0.009	0.090	679,909
2022-03-23	0.010	0.010	0.009	0.009	0.090	786,315
2022-03-22	0.010	0.010	0.009	0.010	0.100	275,769
2022-03-21	0.010	0.010	0.009	0.010	0.100	505,883
2022-03-18	0.009	0.010	0.009	0.010	0.100	1,343,817
2022-03-17	0.009	0.009	0.008	0.008	0.080	357,543
2022-03-16	0.009	0.010	0.009	0.009	0.090	3,334,994
2022-03-15	0.009	0.009	0.009	0.009	0.085	786,202
2022-03-14	0.009	0.010	0.009	0.009	0.090	462,420
2022-03-11	0.009	0.009	0.009	0.009	0.090	753,366
2022-03-10	0.009	0.010	0.009	0.009	0.090	1,297,121
2022-03-09	0.010	0.010	0.009	0.009	0.090	3,169,753
2022-03-08	0.010	0.010	0.009	0.010	0.095	98,803
2022-03-07	0.010	0.010	0.009	0.009	0.090	643,599
2022-03-04	0.010	0.010	0.009	0.010	0.095	345,347
2022-03-03	0.010	0.010	0.009	0.009	0.090	364,849
2022-03-02	0.010	0.010	0.009	0.009	0.090	677,865
2022-03-01	0.009	0.011	0.009	0.010	0.100	6,299,199
2022-02-28	0.009	0.009	0.008	0.008	0.080	173,883
2022-02-25	0.008	0.009	0.008	0.009	0.085	414,427
2022-02-24	0.009	0.009	0.009	0.009	0.085	385,168
2022-02-23	0.009	0.010	0.009	0.009	0.090	924,164
2022-02-22	0.009	0.009	0.008	0.008	0.080	967,793
2022-02-21	0.009	0.010	0.009	0.009	0.085	1,164,512
2022-02-18	0.009	0.009	0.008	0.008	0.080	637,209
2022-02-17	0.009	0.010	0.008	0.008	0.080	1,601,140
2022-02-16	0.009	0.010	0.008	0.009	0.090	2,525,899
2022-02-15	0.009	0.009	0.008	0.008	0.080	1,912,207
2022-02-14	0.009	0.009	0.009	0.009	0.090	1,571,466
2022-02-11	0.009	0.009	0.008	0.009	0.090	679,614
2022-02-10	0.009	0.010	0.009	0.009	0.090	1,081,643
2022-02-09	0.009	0.010	0.008	0.009	0.090	4,647,148
2022-02-08	0.009	0.009	0.008	0.009	0.090	2,696,465
2022-02-07	0.008	0.009	0.008	0.009	0.085	1,103,444
2022-02-04	0.009	0.009	0.008	0.008	0.080	306,269
2022-02-03	0.009	0.009	0.008	0.009	0.085	248,240
2022-02-02	0.008	0.009	0.008	0.009	0.085	286,111
2022-02-01	0.009	0.009	0.009	0.009	0.090	284,861
2022-01-31	0.009	0.009	0.008	0.009	0.090	351,890
2022-01-28	0.009	0.009	0.008	0.009	0.085	1,752,944
2022-01-27	0.008	0.010	0.008	0.009	0.090	2,817,724
2022-01-25	0.008	0.008	0.007	0.008	0.080	1,873,168

← NewerPage 20 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.