Mount Ridley Mines Limited (ASX:MRD)
Australia · Delayed Price · Currency is AUD 0.0360
0.00 (0.00%)
At close: Dec 5, 2025
Mount Ridley Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,055,090 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 8,625,741 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 22,435,650 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.26% | 6,211,986 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,895,820 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.76% | 12,055,410 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.82% | 19,796,330 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.14% | 21,654,350 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 10.53% | 54,456,510 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 15.15% | 48,540,870 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 16,285,500 |
| Nov 20, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 63.64% | 70,847,070 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 17,441,640 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 16,009,980 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 14,586,210 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.67% | 29,738,250 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.08% | 33,710,020 |
| Nov 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 27,701,150 |
| Nov 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.63% | 46,453,460 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.83% | 43,664,320 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 28,807,930 |
| Nov 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.38% | 61,195,240 |
| Nov 5, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -17.54% | 72,150,690 |
| Nov 4, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 1.79% | 110,507,300 |
| Nov 3, 2025 | 0.04 | 0.09 | 0.04 | 0.06 | 0.06 | 75.00% | 251,683,900 |
| Oct 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 28.00% | 116,717,200 |
| Oct 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 47.06% | 69,630,120 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 41.67% | 81,996,450 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 140.00% | 84,960,170 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 4,038,142 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 246,023 |
| Oct 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 2,169,162 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 61,557 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,580,968 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 9,765,773 |
| Oct 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 948,545 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 622,250 |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 597,257 |
| Oct 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 441,666 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,064,920 |
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 11,494,580 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 330,000 |
| Oct 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 413 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,970,589 |
| Oct 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,081,316 |
| Sep 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 200,000 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 49,022 |
| Sep 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,345,693 |
| Sep 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 200,000 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 505,428 |