Resource Mining Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.024	0.024	0.020	0.022	0.022	11,859,912
2025-05-21	0.026	0.026	0.026	0.026	0.026	0
2025-05-20	0.026	0.026	0.026	0.026	0.026	0
2025-05-19	0.024	0.028	0.023	0.026	0.026	27,964,717
2025-05-16	0.013	0.026	0.013	0.023	0.023	46,945,713
2025-05-15	0.012	0.015	0.010	0.013	0.013	15,526,735
2025-05-14	0.006	0.012	0.006	0.011	0.011	19,137,567
2025-05-13	0.004	0.006	0.004	0.006	0.006	13,139,354
2025-05-12	0.004	0.004	0.004	0.004	0.004	0
2025-05-09	0.004	0.004	0.004	0.004	0.004	0
2025-05-08	0.004	0.004	0.004	0.004	0.004	22,082
2025-05-07	0.004	0.004	0.004	0.004	0.004	0
2025-05-06	0.004	0.004	0.004	0.004	0.004	0
2025-05-05	0.004	0.004	0.004	0.004	0.004	1,081,838
2025-05-02	0.004	0.004	0.004	0.004	0.004	0
2025-05-01	0.004	0.004	0.004	0.004	0.004	100,010
2025-04-30	0.005	0.005	0.005	0.005	0.005	0
2025-04-29	0.004	0.005	0.004	0.005	0.005	418,744
2025-04-28	0.004	0.004	0.004	0.004	0.004	30,247
2025-04-24	0.004	0.004	0.004	0.004	0.004	0
2025-04-23	0.004	0.004	0.004	0.004	0.004	204,107
2025-04-22	0.004	0.004	0.004	0.004	0.004	1,000,505
2025-04-17	0.005	0.005	0.005	0.005	0.005	0
2025-04-16	0.005	0.005	0.005	0.005	0.005	0
2025-04-15	0.004	0.005	0.004	0.005	0.005	101,002
2025-04-14	0.004	0.004	0.004	0.004	0.004	0
2025-04-11	0.004	0.004	0.004	0.004	0.004	709,008
2025-04-10	0.003	0.004	0.003	0.004	0.004	1,425,000
2025-04-09	0.003	0.003	0.003	0.003	0.003	7,500
2025-04-08	0.004	0.004	0.004	0.004	0.004	456,000
2025-04-07	0.004	0.004	0.003	0.003	0.003	256,371
2025-04-04	0.005	0.005	0.005	0.005	0.005	71,444
2025-04-03	0.004	0.004	0.004	0.004	0.004	0
2025-04-02	0.004	0.004	0.004	0.004	0.004	0
2025-04-01	0.004	0.004	0.004	0.004	0.004	47,738
2025-03-31	0.005	0.006	0.004	0.004	0.004	1,650,000
2025-03-28	0.005	0.005	0.005	0.005	0.005	68,000
2025-03-27	0.005	0.005	0.005	0.005	0.005	0
2025-03-26	0.005	0.005	0.005	0.005	0.005	450,000
2025-03-25	0.005	0.006	0.005	0.006	0.006	1,930,000
2025-03-24	0.004	0.004	0.004	0.004	0.004	2,330,066
2025-03-21	0.005	0.005	0.005	0.005	0.005	0
2025-03-20	0.005	0.005	0.005	0.005	0.005	100,000
2025-03-19	0.005	0.005	0.005	0.005	0.005	0
2025-03-18	0.005	0.005	0.005	0.005	0.005	100,982
2025-03-17	0.004	0.004	0.004	0.004	0.004	34
2025-03-14	0.004	0.004	0.004	0.004	0.004	250,000
2025-03-13	0.005	0.005	0.005	0.005	0.005	0
2025-03-12	0.004	0.005	0.004	0.005	0.005	105
2025-03-11	0.004	0.004	0.004	0.004	0.004	154,421
2025-03-10	0.005	0.005	0.005	0.005	0.005	0
2025-03-07	0.005	0.005	0.005	0.005	0.005	0
2025-03-06	0.005	0.005	0.005	0.005	0.005	0
2025-03-05	0.005	0.005	0.005	0.005	0.005	0
2025-03-04	0.005	0.005	0.005	0.005	0.005	0
2025-03-03	0.005	0.005	0.005	0.005	0.005	0
2025-02-28	0.005	0.005	0.005	0.005	0.005	20,157
2025-02-27	0.005	0.005	0.005	0.005	0.005	1,984,326
2025-02-26	0.006	0.006	0.006	0.006	0.006	0
2025-02-25	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 7 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.