Mount Ridley Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.044	0.047	0.042	0.045	0.045	7,562,822
2026-10-16	0.045	0.046	0.042	0.043	0.043	6,375,747
2026-10-15	0.040	0.045	0.037	0.043	0.043	13,043,046
2026-10-14	0.036	0.036	0.036	0.036	0.036	0
2026-10-13	0.036	0.036	0.036	0.036	0.036	0
2026-10-12	0.037	0.037	0.036	0.036	0.036	1,193,889
2026-10-09	0.036	0.037	0.035	0.035	0.035	2,890,781
2026-10-08	0.040	0.040	0.036	0.036	0.036	6,101,137
2026-10-07	0.041	0.041	0.039	0.039	0.039	3,698,212
2026-10-06	0.042	0.043	0.040	0.040	0.040	2,481,123
2026-10-05	0.043	0.044	0.041	0.042	0.042	2,194,990
2026-10-02	0.041	0.043	0.041	0.042	0.042	3,063,948
2026-10-01	0.043	0.043	0.041	0.041	0.041	2,074,647
2026-09-30	0.044	0.044	0.041	0.043	0.043	2,059,270
2026-09-29	0.044	0.044	0.042	0.042	0.042	2,798,498
2026-09-28	0.045	0.046	0.043	0.044	0.044	5,042,375
2026-09-25	0.048	0.048	0.045	0.045	0.045	1,962,104
2026-09-24	0.049	0.049	0.044	0.047	0.047	4,320,668
2026-09-23	0.048	0.050	0.047	0.048	0.048	10,714,506
2026-09-22	0.046	0.047	0.045	0.047	0.047	1,982,948
2026-09-21	0.048	0.048	0.045	0.046	0.046	5,268,017
2026-09-18	0.046	0.048	0.045	0.047	0.047	8,205,451
2026-09-17	0.043	0.046	0.043	0.045	0.045	9,060,528
2026-09-16	0.048	0.048	0.042	0.042	0.042	11,485,548
2026-09-15	0.044	0.049	0.043	0.048	0.048	9,156,556
2026-09-14	0.040	0.043	0.039	0.043	0.043	7,652,614
2026-09-11	0.043	0.043	0.038	0.040	0.040	14,092,837
2026-09-10	0.044	0.045	0.041	0.042	0.042	13,613,309
2026-09-09	0.049	0.054	0.047	0.047	0.047	22,264,790
2026-09-08	0.040	0.050	0.040	0.049	0.049	20,362,159
2026-09-07	0.038	0.040	0.038	0.039	0.039	2,203,951
2026-09-04	0.040	0.041	0.037	0.037	0.037	7,849,600
2026-09-03	0.040	0.040	0.040	0.040	0.040	0
2026-09-02	0.040	0.040	0.040	0.040	0.040	0
2026-09-01	0.043	0.043	0.040	0.040	0.040	4,228,475
2026-08-31	0.044	0.045	0.042	0.043	0.043	10,426,251
2026-08-28	0.043	0.044	0.041	0.043	0.043	14,313,853
2026-08-27	0.037	0.040	0.037	0.040	0.040	11,602,955
2026-08-26	0.036	0.040	0.034	0.037	0.037	28,850,109
2026-08-25	0.032	0.032	0.032	0.032	0.032	0
2026-08-24	0.031	0.033	0.030	0.032	0.032	2,746,314
2026-08-21	0.031	0.031	0.030	0.030	0.030	917,892
2026-08-20	0.031	0.031	0.030	0.031	0.031	962,496
2026-08-19	0.031	0.032	0.029	0.029	0.029	2,797,591
2026-08-18	0.030	0.030	0.029	0.029	0.029	2,280,996
2026-08-17	0.031	0.031	0.029	0.029	0.029	2,311,524
2026-08-14	0.034	0.035	0.032	0.032	0.032	3,569,400
2026-08-13	0.034	0.036	0.033	0.033	0.033	22,422,478
2026-08-12	0.030	0.034	0.028	0.031	0.031	19,739,479
2026-08-11	0.025	0.025	0.025	0.025	0.025	0
2026-08-10	0.025	0.025	0.025	0.025	0.025	0
2026-08-07	0.025	0.026	0.025	0.025	0.025	1,188,196
2026-08-06	0.026	0.028	0.024	0.025	0.025	4,707,381
2026-08-05	0.026	0.028	0.025	0.025	0.025	3,264,204
2026-08-04	0.025	0.026	0.025	0.025	0.025	440,526
2026-08-03	0.025	0.026	0.025	0.025	0.025	601,341
2026-07-31	0.025	0.027	0.025	0.025	0.025	1,908,091
2026-07-30	0.028	0.028	0.025	0.025	0.025	1,384,548
2026-07-29	0.028	0.028	0.027	0.027	0.027	1,275,835
2026-07-28	0.027	0.027	0.026	0.026	0.026	921,910

Page 1 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.