Resource Mining Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.019	0.019	0.017	0.017	0.017	750,427
2025-08-15	0.017	0.018	0.017	0.018	0.018	158,876
2025-08-14	0.017	0.017	0.016	0.016	0.016	209,636
2025-08-13	0.017	0.017	0.016	0.017	0.017	542,532
2025-08-12	0.018	0.018	0.017	0.017	0.017	574,468
2025-08-11	0.018	0.018	0.017	0.017	0.017	920,215
2025-08-08	0.018	0.019	0.018	0.018	0.018	1,103,677
2025-08-07	0.016	0.018	0.015	0.018	0.018	2,218,500
2025-08-06	0.015	0.016	0.014	0.015	0.015	1,245,816
2025-08-05	0.015	0.015	0.014	0.015	0.015	228,600
2025-08-04	0.017	0.017	0.015	0.015	0.015	1,571,761
2025-08-01	0.018	0.019	0.018	0.018	0.018	799,477
2025-07-31	0.017	0.018	0.015	0.018	0.018	1,253,104
2025-07-30	0.019	0.019	0.017	0.017	0.017	1,314,742
2025-07-29	0.019	0.019	0.016	0.019	0.019	1,845,668
2025-07-28	0.022	0.023	0.019	0.019	0.019	6,254,007
2025-07-25	0.018	0.022	0.018	0.021	0.021	5,398,278
2025-07-24	0.014	0.017	0.014	0.017	0.017	4,797,806
2025-07-23	0.014	0.014	0.013	0.013	0.013	398,531
2025-07-22	0.013	0.014	0.012	0.013	0.013	1,500,672
2025-07-21	0.015	0.015	0.012	0.012	0.012	1,211,307
2025-07-18	0.013	0.015	0.013	0.013	0.013	3,160,286
2025-07-17	0.013	0.013	0.012	0.012	0.012	696,475
2025-07-16	0.016	0.016	0.012	0.012	0.012	4,269,991
2025-07-15	0.017	0.017	0.014	0.014	0.014	2,369,600
2025-07-14	0.020	0.021	0.017	0.017	0.017	1,660,047
2025-07-11	0.015	0.021	0.015	0.020	0.020	2,744,175
2025-07-10	0.019	0.019	0.014	0.014	0.014	2,880,751
2025-07-09	0.017	0.018	0.017	0.018	0.018	77,478
2025-07-08	0.014	0.015	0.014	0.015	0.015	359,999
2025-07-07	0.015	0.015	0.012	0.012	0.012	616,707
2025-07-04	0.014	0.015	0.013	0.013	0.013	273,792
2025-07-03	0.014	0.016	0.012	0.013	0.013	1,194,947
2025-07-02	0.016	0.016	0.015	0.015	0.015	72,672
2025-07-01	0.015	0.015	0.015	0.015	0.015	2,838,012
2025-06-30	0.013	0.013	0.012	0.012	0.012	83,224
2025-06-27	0.014	0.015	0.013	0.013	0.013	520,385
2025-06-26	0.015	0.015	0.015	0.015	0.015	1,023,024
2025-06-25	0.017	0.017	0.015	0.015	0.015	1,325,342
2025-06-24	0.017	0.017	0.017	0.017	0.017	29,279
2025-06-23	0.020	0.020	0.017	0.017	0.017	384,515
2025-06-20	0.019	0.020	0.018	0.018	0.018	238,694
2025-06-19	0.020	0.020	0.018	0.019	0.019	87,694
2025-06-18	0.020	0.020	0.020	0.020	0.020	10
2025-06-17	0.020	0.020	0.018	0.020	0.020	37,666
2025-06-16	0.019	0.020	0.018	0.020	0.020	217,994
2025-06-13	0.021	0.021	0.019	0.019	0.019	1,440,554
2025-06-12	0.019	0.019	0.018	0.018	0.018	2,023,515
2025-06-11	0.020	0.022	0.018	0.019	0.019	1,719,827
2025-06-10	0.022	0.022	0.018	0.020	0.020	4,415,965
2025-06-06	0.022	0.022	0.016	0.021	0.021	8,835,228
2025-06-05	0.022	0.022	0.021	0.021	0.021	352,082
2025-06-04	0.024	0.024	0.021	0.021	0.021	1,305,026
2025-06-03	0.024	0.025	0.021	0.024	0.024	10,471,292
2025-06-02	0.028	0.028	0.027	0.028	0.028	814,157
2025-05-30	0.029	0.029	0.025	0.028	0.028	6,206,065
2025-05-29	0.024	0.030	0.024	0.029	0.029	8,415,321
2025-05-28	0.023	0.023	0.021	0.023	0.023	6,070,796
2025-05-27	0.022	0.024	0.021	0.022	0.022	1,282,063
2025-05-26	0.024	0.024	0.022	0.023	0.023	3,304,825

← NewerPage 6 of 22 · 1,270 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.