Mount Ridley Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 18,882,799 |
| 2025-08-14 | 0.003 | 0.007 | 0.003 | 0.004 | 0.004 | 46,808,312 |
| 2025-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 323,599 |
| 2025-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 300,729 |
| 2025-08-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 861,432 |
| 2025-08-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 540,000 |
| 2025-08-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-01 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 464,230 |
| 2025-07-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,000 |
| 2025-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 27,466 |
| 2025-07-24 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 119,851 |
| 2025-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,000 |
| 2025-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,410 |
| 2025-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 475,000 |
| 2025-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 480,000 |
| 2025-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 7,393,023 |
| 2025-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,700 |
| 2025-07-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 20,343 |
| 2025-07-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,473 |
| 2025-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,100 |
| 2025-07-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 3,000 |
| 2025-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,071,190 |
| 2025-07-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 751,500 |
| 2025-07-04 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 231,409 |
| 2025-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,242 |
| 2025-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,748 |
| 2025-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 600,553 |
| 2025-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,948,338 |
| 2025-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,236,498 |
| 2025-06-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 110,490 |
| 2025-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 224,900 |
| 2025-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 570,945 |
| 2025-06-18 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,843,130 |
| 2025-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,594,492 |
| 2025-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,401,601 |
| 2025-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2025-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,000 |
| 2025-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 292,846 |
| 2025-06-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 277,400 |
| 2025-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,000 |
| 2025-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,000 |
| 2025-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,370,000 |
| 2025-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,381 |
| 2025-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,000 |
| 2025-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 359,129 |
| 2025-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 35,000 |
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.