Resource Mining Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.029	0.029	0.027	0.029	0.029	1,809,020
2025-11-06	0.028	0.030	0.028	0.029	0.029	1,256,559
2025-11-05	0.029	0.029	0.026	0.028	0.028	4,530,727
2025-11-04	0.029	0.029	0.029	0.029	0.029	226,296
2025-11-03	0.029	0.029	0.028	0.029	0.029	414,182
2025-10-31	0.029	0.029	0.029	0.029	0.029	792,331
2025-10-30	0.030	0.030	0.028	0.029	0.029	104,842
2025-10-29	0.029	0.030	0.029	0.030	0.030	46,764
2025-10-28	0.030	0.030	0.028	0.029	0.029	2,466,984
2025-10-27	0.030	0.031	0.029	0.030	0.030	744,319
2025-10-24	0.029	0.030	0.029	0.029	0.029	264,335
2025-10-23	0.028	0.029	0.028	0.029	0.029	685,676
2025-10-22	0.028	0.029	0.028	0.028	0.028	448,521
2025-10-21	0.029	0.029	0.028	0.028	0.028	120,967
2025-10-20	0.029	0.029	0.028	0.028	0.028	2,085,986
2025-10-17	0.030	0.030	0.028	0.028	0.028	5,138,960
2025-10-16	0.031	0.031	0.028	0.029	0.029	3,239,161
2025-10-15	0.030	0.031	0.029	0.031	0.031	1,582,356
2025-10-14	0.030	0.030	0.028	0.030	0.030	4,316,845
2025-10-13	0.026	0.030	0.022	0.030	0.030	11,455,314
2025-10-10	0.026	0.027	0.026	0.027	0.027	370,431
2025-10-09	0.025	0.026	0.025	0.026	0.026	846,484
2025-10-08	0.025	0.025	0.024	0.025	0.025	238,628
2025-10-07	0.027	0.027	0.025	0.025	0.025	328,111
2025-10-06	0.026	0.027	0.024	0.027	0.027	2,532,744
2025-10-03	0.024	0.026	0.024	0.026	0.026	1,659,027
2025-10-02	0.022	0.024	0.022	0.024	0.024	726,241
2025-10-01	0.022	0.022	0.022	0.022	0.022	150,000
2025-09-30	0.023	0.023	0.021	0.023	0.023	520,309
2025-09-29	0.023	0.023	0.022	0.023	0.023	1,709,422
2025-09-26	0.022	0.023	0.022	0.023	0.023	2,146,154
2025-09-25	0.021	0.022	0.021	0.022	0.022	348,588
2025-09-24	0.020	0.021	0.020	0.021	0.021	228,658
2025-09-23	0.021	0.021	0.020	0.020	0.020	282,819
2025-09-22	0.021	0.022	0.020	0.021	0.021	446,763
2025-09-19	0.020	0.021	0.018	0.021	0.021	1,531,614
2025-09-18	0.021	0.021	0.021	0.021	0.021	20,869
2025-09-17	0.021	0.021	0.020	0.021	0.021	818,872
2025-09-16	0.022	0.022	0.021	0.021	0.021	1,281,463
2025-09-15	0.023	0.023	0.022	0.022	0.022	676,674
2025-09-12	0.022	0.023	0.022	0.022	0.022	637,274
2025-09-11	0.022	0.023	0.022	0.023	0.023	1,765,655
2025-09-10	0.022	0.023	0.022	0.023	0.023	330,305
2025-09-09	0.022	0.022	0.022	0.022	0.022	34,550
2025-09-08	0.022	0.023	0.022	0.022	0.022	148,812
2025-09-05	0.022	0.022	0.020	0.022	0.022	587,210
2025-09-04	0.024	0.024	0.023	0.023	0.023	1,265,620
2025-09-03	0.024	0.024	0.023	0.024	0.024	1,208,747
2025-09-02	0.023	0.024	0.023	0.024	0.024	174,406
2025-09-01	0.024	0.024	0.023	0.023	0.023	1,971,509
2025-08-29	0.021	0.025	0.020	0.024	0.024	5,239,729
2025-08-28	0.018	0.021	0.018	0.021	0.021	3,644,603
2025-08-27	0.019	0.019	0.017	0.018	0.018	510,973
2025-08-26	0.018	0.019	0.018	0.019	0.019	847,378
2025-08-25	0.018	0.018	0.018	0.018	0.018	100,001
2025-08-22	0.017	0.017	0.017	0.017	0.017	491,275
2025-08-21	0.017	0.018	0.017	0.017	0.017	2,293,121
2025-08-20	0.017	0.017	0.016	0.017	0.017	572,912
2025-08-19	0.017	0.018	0.016	0.016	0.016	287,687
2025-08-18	0.019	0.019	0.017	0.017	0.017	750,427

← NewerPage 5 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.