Mount Ridley Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-22	0.003	0.003	0.002	0.002	0.002	1,309,036

← NewerPage 6 of 22 · 1,268 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.