Mount Ridley Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.029	0.032	0.029	0.031	0.031	1,378,325
2026-04-30	0.033	0.033	0.029	0.029	0.029	3,296,962
2026-04-29	0.033	0.033	0.032	0.032	0.032	1,635,292
2026-04-28	0.032	0.032	0.030	0.031	0.031	715,758
2026-04-27	0.032	0.032	0.030	0.031	0.031	1,676,095
2026-04-24	0.032	0.032	0.031	0.032	0.032	881,756
2026-04-23	0.032	0.033	0.030	0.031	0.031	2,018,707
2026-04-22	0.033	0.034	0.031	0.032	0.032	1,350,724
2026-04-21	0.033	0.033	0.032	0.033	0.033	264,951
2026-04-20	0.034	0.034	0.032	0.032	0.032	1,062,927
2026-04-17	0.034	0.034	0.033	0.034	0.034	622,310
2026-04-16	0.034	0.034	0.033	0.034	0.034	1,766,708
2026-04-15	0.034	0.034	0.032	0.033	0.033	1,710,052
2026-04-14	0.032	0.034	0.032	0.033	0.033	2,694,154
2026-04-13	0.031	0.033	0.031	0.032	0.032	1,491,757
2026-04-10	0.033	0.033	0.032	0.032	0.032	1,419,242
2026-04-09	0.033	0.033	0.032	0.032	0.032	2,635,738
2026-04-08	0.031	0.033	0.030	0.033	0.033	5,586,398
2026-04-07	0.030	0.031	0.030	0.030	0.030	764,152
2026-04-02	0.029	0.031	0.029	0.030	0.030	3,601,677
2026-04-01	0.029	0.029	0.028	0.029	0.029	2,176,006
2026-03-31	0.028	0.029	0.028	0.029	0.029	989,840
2026-03-30	0.030	0.031	0.028	0.028	0.028	4,913,781
2026-03-27	0.030	0.030	0.028	0.028	0.028	2,599,526
2026-03-26	0.031	0.031	0.029	0.029	0.029	2,814,319
2026-03-25	0.031	0.031	0.029	0.029	0.029	4,559,396
2026-03-24	0.029	0.035	0.029	0.031	0.031	32,515,094
2026-03-23	0.024	0.024	0.024	0.024	0.024	0
2026-03-20	0.024	0.024	0.024	0.024	0.024	0
2026-03-19	0.025	0.025	0.024	0.024	0.024	3,785,894
2026-03-18	0.025	0.026	0.025	0.025	0.025	500,652
2026-03-17	0.025	0.026	0.025	0.026	0.026	188,889
2026-03-16	0.027	0.027	0.025	0.025	0.025	2,141,685
2026-03-13	0.026	0.027	0.026	0.027	0.027	1,393,329
2026-03-12	0.027	0.027	0.026	0.027	0.027	1,485,822
2026-03-11	0.026	0.027	0.026	0.027	0.027	2,029,822
2026-03-10	0.026	0.029	0.025	0.025	0.025	3,818,357
2026-03-09	0.025	0.026	0.025	0.025	0.025	299,250
2026-03-06	0.026	0.026	0.025	0.026	0.026	1,201,078
2026-03-05	0.026	0.027	0.025	0.025	0.025	2,061,655
2026-03-04	0.028	0.028	0.025	0.025	0.025	4,617,178
2026-03-03	0.026	0.029	0.026	0.028	0.028	4,257,891
2026-03-02	0.027	0.027	0.026	0.026	0.026	2,531,010
2026-02-27	0.029	0.029	0.028	0.028	0.028	3,026,492
2026-02-26	0.030	0.030	0.028	0.028	0.028	2,948,481
2026-02-25	0.031	0.031	0.029	0.029	0.029	5,870,415
2026-02-24	0.031	0.031	0.030	0.031	0.031	1,164,860
2026-02-23	0.030	0.031	0.030	0.031	0.031	1,765,745
2026-02-20	0.030	0.031	0.030	0.030	0.030	783,607
2026-02-19	0.032	0.032	0.029	0.029	0.029	4,717,045
2026-02-18	0.030	0.031	0.030	0.031	0.031	1,445,177
2026-02-17	0.032	0.032	0.030	0.031	0.031	1,167,317
2026-02-16	0.032	0.032	0.031	0.031	0.031	1,623,949
2026-02-13	0.033	0.033	0.031	0.032	0.032	3,039,747
2026-02-12	0.033	0.034	0.033	0.033	0.033	4,022,701
2026-02-11	0.030	0.034	0.030	0.034	0.034	4,496,842
2026-02-10	0.031	0.031	0.030	0.030	0.030	1,976,422
2026-02-09	0.029	0.031	0.029	0.031	0.031	4,691,709
2026-02-06	0.029	0.030	0.027	0.029	0.029	3,658,105
2026-02-05	0.030	0.031	0.029	0.029	0.029	3,587,621

← NewerPage 3 of 5 · 254 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.