Resource Mining Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.023	0.023	0.023	0.023	0.023	1,098
2022-01-24	0.023	0.023	0.023	0.023	0.023	0
2022-01-21	0.029	0.029	0.023	0.023	0.023	432,826
2022-01-20	0.030	0.030	0.029	0.030	0.030	451,972
2022-01-19	0.029	0.029	0.029	0.029	0.029	114,852
2022-01-18	0.030	0.030	0.030	0.030	0.030	7,505
2022-01-17	0.029	0.029	0.029	0.029	0.029	62,563
2022-01-14	0.028	0.028	0.028	0.028	0.028	12,008
2022-01-13	0.030	0.030	0.030	0.030	0.030	1,651
2022-01-12	0.030	0.030	0.030	0.030	0.030	27,321
2022-01-11	0.030	0.031	0.030	0.031	0.031	16,175
2022-01-10	0.030	0.032	0.030	0.030	0.030	327,052
2022-01-07	0.030	0.030	0.030	0.030	0.030	0
2022-01-06	0.030	0.030	0.030	0.030	0.030	107,986
2022-01-05	0.028	0.028	0.027	0.028	0.028	98,259
2022-01-04	0.027	0.027	0.027	0.027	0.027	6,145
2021-12-31	0.026	0.026	0.026	0.026	0.026	0
2021-12-30	0.026	0.026	0.026	0.026	0.026	0
2021-12-29	0.026	0.026	0.026	0.026	0.026	11,909
2021-12-24	0.025	0.025	0.025	0.025	0.025	102,471
2021-12-23	0.024	0.024	0.024	0.024	0.024	0
2021-12-22	0.024	0.024	0.023	0.024	0.024	525,079
2021-12-21	0.025	0.025	0.025	0.025	0.025	39,092
2021-12-20	0.023	0.023	0.023	0.023	0.023	0
2021-12-17	0.023	0.023	0.023	0.023	0.023	0
2021-12-16	0.023	0.023	0.023	0.023	0.023	177,448
2021-12-15	0.023	0.023	0.023	0.023	0.023	0
2021-12-14	0.024	0.025	0.023	0.023	0.023	1,203,166
2021-12-13	0.025	0.025	0.021	0.025	0.025	2,351,656
2021-12-10	0.024	0.025	0.019	0.025	0.025	8,087,077
2021-12-09	0.035	0.035	0.026	0.026	0.026	548,219
2021-12-08	0.034	0.039	0.033	0.034	0.034	1,761,263
2021-12-07	0.029	0.033	0.027	0.033	0.033	3,113,795
2021-12-06	0.023	0.029	0.023	0.027	0.027	1,709,395
2021-12-03	0.023	0.023	0.023	0.023	0.023	400,277
2021-12-02	0.019	0.022	0.019	0.021	0.021	518,365
2021-12-01	0.020	0.021	0.020	0.021	0.021	235,176
2021-11-30	0.021	0.021	0.020	0.020	0.020	1,080,749
2021-11-29	0.019	0.020	0.019	0.020	0.020	615,773
2021-11-26	0.018	0.019	0.018	0.019	0.019	850,589
2021-11-25	0.017	0.018	0.017	0.018	0.018	742,576
2021-11-24	0.017	0.017	0.017	0.017	0.017	302,419
2021-11-23	0.017	0.017	0.017	0.017	0.017	0
2021-11-22	0.017	0.017	0.017	0.017	0.017	447,740
2021-11-19	0.017	0.017	0.017	0.017	0.017	250,533
2021-11-18	0.017	0.018	0.017	0.018	0.018	1,680,210
2021-11-17	0.016	0.016	0.016	0.016	0.016	484,632
2021-11-16	0.016	0.016	0.016	0.016	0.016	142,284
2021-11-15	0.016	0.016	0.016	0.016	0.016	0
2021-11-12	0.016	0.016	0.016	0.016	0.016	156,538
2021-11-11	0.016	0.016	0.016	0.016	0.016	0
2021-11-10	0.016	0.016	0.016	0.016	0.016	26,913
2021-11-09	0.017	0.017	0.017	0.017	0.017	0
2021-11-08	0.017	0.017	0.017	0.017	0.017	10,006
2021-11-05	0.017	0.017	0.017	0.017	0.017	30,020
2021-11-04	0.018	0.018	0.018	0.018	0.018	0
2021-11-03	0.018	0.018	0.018	0.018	0.018	0
2021-11-02	0.018	0.018	0.018	0.018	0.018	0
2021-11-01	0.018	0.018	0.018	0.018	0.018	0
2021-10-29	0.017	0.018	0.017	0.018	0.018	150,657

← NewerPage 21 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.