Resource Mining Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.021	0.021	0.020	0.020	0.020	500,000
2024-06-11	0.021	0.022	0.021	0.022	0.022	35,000
2024-06-07	0.020	0.022	0.019	0.022	0.022	2,351,525
2024-06-06	0.016	0.020	0.016	0.020	0.020	3,431,625
2024-06-05	0.018	0.018	0.018	0.018	0.018	784,637
2024-06-04	0.018	0.019	0.018	0.018	0.018	134,110
2024-06-03	0.018	0.019	0.018	0.019	0.019	3,046,505
2024-05-31	0.019	0.019	0.019	0.019	0.019	249,780
2024-05-30	0.019	0.019	0.019	0.019	0.019	747,947
2024-05-29	0.019	0.019	0.019	0.019	0.019	5,500
2024-05-28	0.020	0.020	0.020	0.020	0.020	0
2024-05-27	0.019	0.020	0.018	0.020	0.020	2,358,301
2024-05-24	0.019	0.020	0.018	0.020	0.020	1,142,829
2024-05-23	0.019	0.019	0.019	0.019	0.019	6,270
2024-05-22	0.020	0.020	0.020	0.020	0.020	0
2024-05-21	0.020	0.020	0.020	0.020	0.020	12,271
2024-05-20	0.022	0.022	0.020	0.020	0.020	207,686
2024-05-17	0.021	0.022	0.019	0.022	0.022	1,090,840
2024-05-16	0.022	0.022	0.022	0.022	0.022	2,008
2024-05-15	0.022	0.022	0.022	0.022	0.022	0
2024-05-14	0.022	0.022	0.022	0.022	0.022	0
2024-05-13	0.022	0.022	0.022	0.022	0.022	1,003,904
2024-05-10	0.019	0.020	0.019	0.020	0.020	58,158
2024-05-09	0.020	0.020	0.020	0.020	0.020	45,444
2024-05-08	0.020	0.020	0.020	0.020	0.020	4,556
2024-05-07	0.019	0.019	0.019	0.019	0.019	0
2024-05-06	0.022	0.022	0.019	0.019	0.019	565,930
2024-05-03	0.021	0.021	0.021	0.021	0.021	158,667
2024-05-02	0.023	0.024	0.023	0.024	0.024	579,836
2024-05-01	0.025	0.025	0.023	0.023	0.023	725,152
2024-04-30	0.024	0.024	0.024	0.024	0.024	1,000,027
2024-04-29	0.024	0.025	0.024	0.024	0.024	1,000,000
2024-04-26	0.024	0.024	0.024	0.024	0.024	30,027
2024-04-24	0.022	0.024	0.022	0.024	0.024	1,956,499
2024-04-23	0.025	0.025	0.023	0.025	0.025	1,758,201
2024-04-22	0.022	0.024	0.021	0.024	0.024	257,547
2024-04-19	0.021	0.021	0.020	0.021	0.021	308,694
2024-04-18	0.023	0.023	0.023	0.023	0.023	0
2024-04-17	0.021	0.024	0.021	0.023	0.023	1,065,841
2024-04-16	0.021	0.021	0.021	0.021	0.021	0
2024-04-15	0.021	0.021	0.021	0.021	0.021	0
2024-04-12	0.020	0.021	0.020	0.021	0.021	120,000
2024-04-11	0.019	0.019	0.019	0.019	0.019	0
2024-04-10	0.021	0.021	0.019	0.019	0.019	328,436
2024-04-09	0.023	0.023	0.022	0.022	0.022	22,894
2024-04-08	0.022	0.024	0.022	0.023	0.023	177,108
2024-04-05	0.020	0.020	0.020	0.020	0.020	120
2024-04-04	0.020	0.020	0.020	0.020	0.020	45,643
2024-04-03	0.019	0.019	0.019	0.019	0.019	60,593
2024-04-02	0.018	0.022	0.018	0.022	0.022	351,736
2024-03-28	0.017	0.017	0.017	0.017	0.017	130,703
2024-03-27	0.019	0.019	0.016	0.016	0.016	1,354,859
2024-03-26	0.019	0.019	0.017	0.018	0.018	863,366
2024-03-25	0.020	0.020	0.020	0.020	0.020	0
2024-03-22	0.020	0.020	0.020	0.020	0.020	11,074
2024-03-21	0.021	0.022	0.020	0.020	0.020	212,749
2024-03-20	0.021	0.021	0.020	0.021	0.021	295,221
2024-03-19	0.023	0.023	0.018	0.021	0.021	301,003
2024-03-18	0.020	0.023	0.019	0.023	0.023	318,428
2024-03-15	0.022	0.022	0.022	0.022	0.022	41,070

← NewerPage 11 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.