Mount Ridley Mines Limited (ASX:MRD)
Australia · Delayed Price · Currency is AUD 0.0300
+0.0010 (3.45%)
At close: Feb 20, 2026
Mount Ridley Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 783,607 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 4,717,045 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,445,177 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,167,317 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,623,949 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 3,039,747 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 4,022,701 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 4,496,842 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,976,422 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 4,691,709 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,658,105 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 3,587,621 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 5,593,622 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 20,109,680 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 10,467,000 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 8,712,779 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.00% | 25,047,940 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 63,004,330 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,305,252 |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 11,651,000 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 8,608,570 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 12,806,660 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 18,784,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,280,790 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 16,705,390 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 5,449,083 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 11,619,560 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 15,593,050 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,840,806 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 3,539,793 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,145,127 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 2,279,036 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,718,557 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,114,538 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,004,433 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 8,219,525 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 4,889,851 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,408,777 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 5,099,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 5,294,896 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,807,520 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,865,980 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 6,589,552 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 4,299,970 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 3,988,814 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 8,109,243 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 14,228,630 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 37,985,530 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 7,270,248 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 6,715,665 |