Mount Ridley Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.050	0.058	0.047	0.050	0.050	61,195,242
2025-11-05	0.052	0.060	0.043	0.047	0.047	72,150,695
2025-11-04	0.059	0.072	0.051	0.057	0.057	110,507,339
2025-11-03	0.035	0.087	0.035	0.056	0.056	251,683,971
2025-10-31	0.027	0.038	0.027	0.032	0.032	116,717,284
2025-10-30	0.020	0.026	0.018	0.025	0.025	69,630,123
2025-10-29	0.016	0.020	0.014	0.017	0.017	81,996,458
2025-10-28	0.006	0.014	0.005	0.012	0.012	84,960,174
2025-10-27	0.005	0.005	0.005	0.005	0.005	0
2025-10-24	0.005	0.005	0.005	0.005	0.005	0
2025-10-23	0.005	0.005	0.005	0.005	0.005	4,038,142
2025-10-22	0.005	0.005	0.005	0.005	0.005	246,023
2025-10-21	0.004	0.005	0.004	0.005	0.005	2,169,162
2025-10-20	0.004	0.004	0.004	0.004	0.004	61,557
2025-10-17	0.004	0.004	0.004	0.004	0.004	1,580,968
2025-10-16	0.004	0.004	0.003	0.004	0.004	9,765,773
2025-10-15	0.004	0.004	0.003	0.003	0.003	948,545
2025-10-14	0.004	0.004	0.004	0.004	0.004	622,250
2025-10-13	0.004	0.004	0.003	0.003	0.003	597,257
2025-10-10	0.003	0.003	0.003	0.003	0.003	0
2025-10-09	0.003	0.003	0.003	0.003	0.003	441,666
2025-10-08	0.003	0.004	0.003	0.003	0.003	7,064,920
2025-10-07	0.004	0.004	0.003	0.003	0.003	11,494,587
2025-10-06	0.004	0.004	0.004	0.004	0.004	330,000
2025-10-03	0.003	0.003	0.003	0.003	0.003	413
2025-10-02	0.003	0.003	0.003	0.003	0.003	4,970,589
2025-10-01	0.003	0.003	0.003	0.003	0.003	5,081,316
2025-09-30	0.003	0.003	0.003	0.003	0.003	200,000
2025-09-29	0.003	0.003	0.003	0.003	0.003	49,022
2025-09-26	0.003	0.003	0.003	0.003	0.003	1,345,693
2025-09-25	0.003	0.003	0.003	0.003	0.003	200,000
2025-09-24	0.003	0.003	0.003	0.003	0.003	0
2025-09-23	0.003	0.003	0.003	0.003	0.003	0
2025-09-22	0.003	0.003	0.003	0.003	0.003	505,428
2025-09-19	0.003	0.003	0.003	0.003	0.003	499,134
2025-09-18	0.003	0.003	0.003	0.003	0.003	196,294
2025-09-17	0.002	0.003	0.002	0.003	0.003	88,028
2025-09-16	0.003	0.003	0.003	0.003	0.003	133,336
2025-09-15	0.003	0.003	0.003	0.003	0.003	1,189,583
2025-09-12	0.002	0.003	0.002	0.003	0.003	629,991
2025-09-11	0.003	0.003	0.003	0.003	0.003	7,011,562
2025-09-10	0.003	0.003	0.003	0.003	0.003	15,947,644
2025-09-09	0.003	0.003	0.003	0.003	0.003	1,250,000
2025-09-08	0.003	0.003	0.003	0.003	0.003	312,386
2025-09-05	0.003	0.003	0.003	0.003	0.003	70,000
2025-09-04	0.003	0.003	0.003	0.003	0.003	0
2025-09-03	0.003	0.003	0.003	0.003	0.003	78,690
2025-09-02	0.004	0.004	0.004	0.004	0.004	126,262
2025-09-01	0.003	0.003	0.003	0.003	0.003	60,267
2025-08-29	0.003	0.003	0.003	0.003	0.003	102,200
2025-08-28	0.003	0.003	0.003	0.003	0.003	0
2025-08-27	0.003	0.003	0.003	0.003	0.003	125,000
2025-08-26	0.003	0.004	0.003	0.003	0.003	1,595,352
2025-08-25	0.004	0.004	0.003	0.003	0.003	1,544,579
2025-08-22	0.004	0.004	0.003	0.004	0.004	2,896,129
2025-08-21	0.004	0.004	0.004	0.004	0.004	2,114,033
2025-08-20	0.004	0.004	0.004	0.004	0.004	2,692,294
2025-08-19	0.004	0.004	0.004	0.004	0.004	2,024,856
2025-08-18	0.004	0.004	0.004	0.004	0.004	6,828,628
2025-08-15	0.005	0.005	0.004	0.004	0.004	18,882,799

← NewerPage 5 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.