Mount Ridley Mines Limited (ASX:MRD)
Australia
· Delayed Price · Currency is AUD 0.0320
+0.0010 (3.23%)
Apr 29, 2026, 4:19 PM AEST
Mount Ridley Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,635,292 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 715,758 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,676,095 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 881,756 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,018,707 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,350,724 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 264,951 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,062,927 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 622,310 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 1,766,708 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,710,052 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,694,154 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,491,757 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,419,242 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 2,635,738 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 5,586,398 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 764,152 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 3,601,677 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,176,006 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 989,840 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,913,781 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,599,526 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,814,319 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 4,559,396 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 29.17% | 32,515,090 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,785,894 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | 500,652 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 188,889 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 2,141,685 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,393,329 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,485,822 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 2,029,822 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,818,357 |
| 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 |