Mount Ridley Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.007	0.009	0.007	0.009	0.090	6,218,900
2022-01-21	0.007	0.008	0.007	0.008	0.075	154,453
2022-01-20	0.008	0.008	0.007	0.007	0.070	846,188
2022-01-19	0.008	0.008	0.007	0.008	0.080	1,083,647
2022-01-18	0.008	0.008	0.007	0.008	0.075	534,296
2022-01-17	0.007	0.008	0.007	0.008	0.075	792,430
2022-01-14	0.008	0.008	0.008	0.008	0.080	226,064
2022-01-13	0.008	0.008	0.007	0.008	0.075	665,324
2022-01-12	0.008	0.008	0.008	0.008	0.080	136,364
2022-01-11	0.008	0.008	0.008	0.008	0.080	248,799
2022-01-10	0.007	0.008	0.007	0.007	0.070	410,516
2022-01-07	0.008	0.008	0.007	0.007	0.070	172,425
2022-01-06	0.008	0.008	0.008	0.008	0.080	312,500
2022-01-05	0.008	0.008	0.008	0.008	0.080	1,733,859
2022-01-04	0.008	0.008	0.008	0.008	0.080	144,894
2021-12-31	0.007	0.008	0.007	0.008	0.075	205,998
2021-12-30	0.008	0.008	0.008	0.008	0.080	364,687
2021-12-29	0.008	0.008	0.008	0.008	0.080	1,384,065
2021-12-24	0.008	0.009	0.008	0.008	0.080	1,094,642
2021-12-23	0.008	0.008	0.008	0.008	0.080	130,291
2021-12-22	0.008	0.008	0.008	0.008	0.075	36,675
2021-12-21	0.008	0.008	0.008	0.008	0.080	122,707
2021-12-20	0.008	0.008	0.008	0.008	0.075	183,276
2021-12-17	0.008	0.008	0.008	0.008	0.075	0
2021-12-16	0.008	0.008	0.008	0.008	0.075	147,396
2021-12-15	0.008	0.008	0.008	0.008	0.080	26,396
2021-12-14	0.009	0.009	0.008	0.008	0.080	808,776
2021-12-13	0.008	0.009	0.008	0.008	0.080	352,748
2021-12-10	0.008	0.009	0.008	0.008	0.080	764,825
2021-12-09	0.007	0.009	0.007	0.009	0.085	417,811
2021-12-08	0.007	0.008	0.007	0.008	0.080	1,307,278
2021-12-07	0.007	0.008	0.007	0.008	0.080	197,610
2021-12-06	0.008	0.008	0.008	0.008	0.075	466,705
2021-12-03	0.008	0.009	0.008	0.008	0.080	1,468,883
2021-12-02	0.008	0.009	0.008	0.008	0.080	1,143,456
2021-12-01	0.008	0.009	0.008	0.008	0.080	665,768
2021-11-30	0.008	0.008	0.008	0.008	0.080	448,850
2021-11-29	0.007	0.008	0.007	0.007	0.070	2,007,482
2021-11-26	0.008	0.008	0.008	0.008	0.075	75,244
2021-11-25	0.008	0.009	0.007	0.008	0.080	3,120,530
2021-11-24	0.009	0.009	0.008	0.008	0.080	292,000
2021-11-23	0.008	0.009	0.008	0.008	0.080	936,430
2021-11-22	0.009	0.010	0.008	0.008	0.080	6,622,403
2021-11-19	0.009	0.009	0.008	0.008	0.080	1,753,195
2021-11-18	0.008	0.009	0.008	0.009	0.090	5,643,079
2021-11-17	0.007	0.008	0.007	0.008	0.075	667,397
2021-11-16	0.007	0.008	0.007	0.008	0.075	464,657
2021-11-15	0.008	0.008	0.007	0.007	0.070	517,485
2021-11-12	0.007	0.008	0.007	0.008	0.075	2,099,444
2021-11-11	0.007	0.008	0.007	0.007	0.070	928,175
2021-11-10	0.007	0.008	0.007	0.007	0.070	794,157
2021-11-09	0.007	0.007	0.007	0.007	0.070	193,921
2021-11-08	0.007	0.007	0.007	0.007	0.070	946,223
2021-11-05	0.007	0.007	0.007	0.007	0.070	826,750
2021-11-04	0.008	0.008	0.006	0.006	0.060	6,058,280
2021-11-03	0.007	0.008	0.007	0.007	0.070	518,861
2021-11-02	0.007	0.008	0.007	0.008	0.075	1,526,540
2021-11-01	0.008	0.008	0.007	0.007	0.070	1,526,352
2021-10-29	0.008	0.008	0.007	0.008	0.075	1,491,913
2021-10-28	0.008	0.008	0.007	0.008	0.080	668,381

← NewerPage 21 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.