Resource Mining Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.056	0.057	0.053	0.056	0.056	1,784,780
2022-04-21	0.051	0.058	0.051	0.055	0.055	2,292,551
2022-04-20	0.052	0.053	0.050	0.051	0.051	1,611,333
2022-04-19	0.051	0.051	0.047	0.049	0.049	3,169,953
2022-04-14	0.050	0.054	0.050	0.051	0.051	1,950,830
2022-04-13	0.051	0.051	0.049	0.049	0.049	2,217,168
2022-04-12	0.049	0.050	0.048	0.049	0.049	2,919,376
2022-04-11	0.050	0.056	0.049	0.052	0.052	5,320,715
2022-04-08	0.050	0.053	0.050	0.052	0.052	1,602,380
2022-04-07	0.051	0.051	0.044	0.049	0.049	1,555,899
2022-04-06	0.048	0.056	0.048	0.053	0.053	3,970,197
2022-04-05	0.043	0.050	0.043	0.048	0.048	1,980,290
2022-04-04	0.039	0.042	0.038	0.042	0.042	6,588,429
2022-04-01	0.035	0.035	0.035	0.035	0.035	32,253
2022-03-31	0.033	0.035	0.033	0.034	0.034	454,497
2022-03-30	0.031	0.034	0.031	0.033	0.033	696,748
2022-03-29	0.029	0.032	0.029	0.032	0.032	1,250,866
2022-03-28	0.027	0.029	0.027	0.029	0.029	100,069
2022-03-25	0.027	0.029	0.025	0.029	0.029	170,117
2022-03-24	0.027	0.027	0.027	0.027	0.027	37,062
2022-03-23	0.028	0.028	0.028	0.028	0.028	0
2022-03-22	0.028	0.028	0.028	0.028	0.028	0
2022-03-21	0.028	0.028	0.028	0.028	0.028	600,415
2022-03-18	0.025	0.025	0.025	0.025	0.025	223,663
2022-03-17	0.022	0.025	0.022	0.025	0.025	535,371
2022-03-16	0.020	0.022	0.020	0.022	0.022	512,404
2022-03-15	0.020	0.020	0.020	0.020	0.020	155,249
2022-03-14	0.019	0.019	0.019	0.019	0.019	110,794
2022-03-11	0.016	0.016	0.016	0.016	0.016	0
2022-03-10	0.016	0.016	0.016	0.016	0.016	67,546
2022-03-09	0.017	0.017	0.016	0.016	0.016	921,324
2022-03-08	0.018	0.018	0.018	0.018	0.018	0
2022-03-07	0.018	0.018	0.018	0.018	0.018	0
2022-03-04	0.016	0.018	0.016	0.018	0.018	956,576
2022-03-03	0.017	0.017	0.015	0.015	0.015	2,502
2022-03-02	0.015	0.015	0.015	0.015	0.015	86,158
2022-03-01	0.019	0.019	0.015	0.015	0.015	1,319,976
2022-02-28	0.022	0.022	0.020	0.020	0.020	899,265
2022-02-25	0.022	0.022	0.022	0.022	0.022	122,694
2022-02-24	0.022	0.025	0.020	0.020	0.020	1,546,363
2022-02-23	0.020	0.023	0.020	0.022	0.022	2,734,695
2022-02-22	0.017	0.022	0.017	0.020	0.020	6,796,678
2022-02-21	0.015	0.015	0.015	0.015	0.015	7,204
2022-02-18	0.015	0.015	0.015	0.015	0.015	0
2022-02-17	0.015	0.016	0.015	0.015	0.015	1,048,919
2022-02-16	0.015	0.015	0.015	0.015	0.015	896,624
2022-02-15	0.017	0.017	0.014	0.015	0.015	2,733,313
2022-02-14	0.017	0.017	0.015	0.015	0.015	746,204
2022-02-11	0.017	0.017	0.017	0.017	0.017	155,980
2022-02-10	0.017	0.017	0.017	0.017	0.017	28,839
2022-02-09	0.018	0.018	0.017	0.017	0.017	544,930
2022-02-08	0.020	0.020	0.016	0.019	0.019	2,051,371
2022-02-07	0.019	0.020	0.019	0.020	0.020	433,981
2022-02-04	0.018	0.018	0.018	0.018	0.018	248,172
2022-02-03	0.017	0.017	0.017	0.017	0.017	179,972
2022-02-02	0.017	0.017	0.016	0.016	0.016	919,017
2022-02-01	0.016	0.017	0.016	0.017	0.017	489,293
2022-01-31	0.023	0.023	0.016	0.017	0.017	4,996,500
2022-01-28	0.023	0.023	0.022	0.022	0.022	259,179
2022-01-27	0.023	0.023	0.023	0.023	0.023	299,109

← NewerPage 20 of 22 · 1,266 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.