Mount Ridley Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.030	0.031	0.030	0.030	0.030	5,593,622
2026-02-03	0.033	0.033	0.028	0.029	0.029	20,109,682
2026-02-02	0.033	0.034	0.032	0.032	0.032	10,467,008
2026-01-30	0.034	0.035	0.033	0.033	0.033	8,712,779
2026-01-29	0.040	0.041	0.034	0.034	0.034	25,047,948
2026-01-28	0.041	0.041	0.036	0.040	0.040	63,004,336
2026-01-27	0.035	0.035	0.035	0.035	0.035	0
2026-01-23	0.035	0.037	0.034	0.035	0.035	3,305,252
2026-01-22	0.034	0.036	0.034	0.035	0.035	11,651,003
2026-01-21	0.034	0.035	0.032	0.033	0.033	8,608,570
2026-01-20	0.037	0.037	0.034	0.034	0.034	12,806,661
2026-01-19	0.036	0.040	0.036	0.037	0.037	18,784,005
2026-01-16	0.036	0.038	0.035	0.036	0.036	10,280,798
2026-01-15	0.033	0.037	0.033	0.036	0.036	16,705,391
2026-01-14	0.034	0.035	0.033	0.033	0.033	5,449,083
2026-01-13	0.036	0.037	0.034	0.035	0.035	11,619,562
2026-01-12	0.033	0.037	0.033	0.036	0.036	15,593,058
2026-01-09	0.032	0.033	0.032	0.032	0.032	3,840,806
2026-01-08	0.032	0.033	0.031	0.032	0.032	3,539,793
2026-01-07	0.033	0.033	0.032	0.033	0.033	2,145,127
2026-01-06	0.033	0.033	0.032	0.032	0.032	2,279,036
2026-01-05	0.033	0.034	0.032	0.033	0.033	5,718,557
2026-01-02	0.034	0.035	0.033	0.033	0.033	4,114,538
2025-12-31	0.034	0.035	0.033	0.033	0.033	4,004,433
2025-12-30	0.032	0.037	0.032	0.033	0.033	8,219,525
2025-12-29	0.031	0.033	0.031	0.031	0.031	4,889,851
2025-12-24	0.032	0.033	0.032	0.032	0.032	1,408,777
2025-12-23	0.033	0.033	0.031	0.032	0.032	5,099,000
2025-12-22	0.030	0.033	0.030	0.033	0.033	5,294,896
2025-12-19	0.031	0.035	0.030	0.031	0.031	10,807,527
2025-12-18	0.031	0.031	0.029	0.031	0.031	10,865,984
2025-12-17	0.033	0.033	0.031	0.031	0.031	6,589,552
2025-12-16	0.033	0.034	0.032	0.033	0.033	4,299,970
2025-12-15	0.033	0.034	0.032	0.032	0.032	3,988,814
2025-12-12	0.033	0.034	0.033	0.034	0.034	8,109,243
2025-12-11	0.035	0.037	0.032	0.032	0.032	14,228,631
2025-12-10	0.033	0.040	0.032	0.034	0.034	37,985,532
2025-12-09	0.034	0.035	0.032	0.033	0.033	7,270,248
2025-12-08	0.036	0.038	0.034	0.034	0.034	6,715,665
2025-12-05	0.035	0.036	0.034	0.036	0.036	13,055,098
2025-12-04	0.040	0.041	0.036	0.036	0.036	8,625,741
2025-12-03	0.038	0.043	0.038	0.040	0.040	22,435,653
2025-12-02	0.036	0.038	0.035	0.036	0.036	6,211,986
2025-12-01	0.040	0.041	0.036	0.038	0.038	15,895,824
2025-11-28	0.034	0.039	0.033	0.038	0.038	12,055,416
2025-11-27	0.041	0.041	0.034	0.034	0.034	19,796,339
2025-11-26	0.045	0.047	0.039	0.039	0.039	21,654,358
2025-11-25	0.045	0.050	0.042	0.042	0.042	54,456,510
2025-11-24	0.035	0.043	0.034	0.038	0.038	48,540,871
2025-11-21	0.036	0.037	0.032	0.033	0.033	16,285,508
2025-11-20	0.023	0.040	0.022	0.036	0.036	70,847,077
2025-11-19	0.024	0.024	0.022	0.022	0.022	17,441,644
2025-11-18	0.026	0.026	0.023	0.024	0.024	16,009,984
2025-11-17	0.027	0.028	0.025	0.026	0.026	14,586,218
2025-11-14	0.030	0.031	0.024	0.028	0.028	29,738,253
2025-11-13	0.039	0.039	0.030	0.030	0.030	33,710,020
2025-11-12	0.043	0.045	0.039	0.039	0.039	27,701,151
2025-11-11	0.037	0.047	0.037	0.039	0.039	46,453,462
2025-11-10	0.043	0.045	0.037	0.038	0.038	43,664,323
2025-11-07	0.053	0.054	0.046	0.048	0.048	28,807,932

← NewerPage 4 of 22 · 1,265 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.