Mount Ridley Mines Limited (ASX:MRD)
Australia
· Delayed Price · Currency is AUD 0.0260
+0.0010 (4.00%)
Mar 10, 2026, 10:13 AM AEST
Mount Ridley Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 299,250 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,201,078 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,061,655 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 4,617,178 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 4,257,891 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 2,531,010 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,026,492 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,948,481 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 5,870,415 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | 1,164,860 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | 1,765,745 |
| 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 |
| 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 |