Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

MinRex Resources Limited (MRR.AX)

0.0070
-0.0010
(-12.50%)
At close: 11:00:39 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.00700.00700.00700.00700.007040,744
Apr 22, 20250.00800.00800.00800.00800.00801,240,000
Apr 17, 20250.00800.00800.00750.00750.0075780,749
Apr 16, 20250.00700.00800.00700.00800.0080800,000
Apr 15, 20250.00800.00800.00800.00800.0080485,000
Apr 14, 20250.00900.00900.00800.00800.0080364,365
Apr 11, 20250.00800.00900.00800.00900.00902,704,846
Apr 10, 20250.00800.00800.00800.00800.0080-
Apr 9, 20250.00800.00800.00800.00800.0080-
Apr 8, 20250.00800.00800.00800.00800.0080-
Apr 7, 20250.00800.00800.00800.00800.0080375,008
Apr 4, 20250.00800.00800.00800.00800.00801,052,853
Apr 3, 20250.00800.00800.00800.00800.00803,652,797
Apr 2, 20250.00800.00800.00800.00800.0080800,000
Apr 1, 20250.00800.00800.00800.00800.008087,500
Mar 31, 20250.00800.00800.00800.00800.00801,621,060
Mar 28, 20250.00800.00900.00800.00800.0080398,168
Mar 27, 20250.00800.00800.00800.00800.0080350,000
Mar 26, 20250.00800.00900.00800.00800.00802,423,000
Mar 25, 20250.00800.00800.00800.00800.0080-
Mar 24, 20250.00800.00800.00800.00800.00803,070,521
Mar 21, 20250.00800.00800.00800.00800.0080829,609
Mar 20, 20250.00750.00900.00750.00800.00804,340,507
Mar 19, 20250.00700.00700.00700.00700.00705,307
Mar 18, 20250.00700.00700.00700.00700.0070-
Mar 17, 20250.00700.00700.00700.00700.00701,870,933
Mar 14, 20250.00700.00700.00700.00700.0070320,782
Mar 13, 20250.00700.00700.00700.00700.00701,568,962
Mar 12, 20250.00700.00700.00700.00700.00703,609,870
Mar 11, 20250.00700.00700.00700.00700.0070-
Mar 10, 20250.00700.00700.00700.00700.0070-
Mar 7, 20250.00750.00750.00700.00700.0070667,347
Mar 6, 20250.00800.00800.00750.00750.007531,303
Mar 5, 20250.00800.00800.00800.00800.00801,628,994
Mar 4, 20250.00800.00800.00800.00800.0080756,336
Mar 3, 20250.00800.00900.00800.00900.0090308,333
Feb 28, 20250.00800.00800.00800.00800.0080142,800
Feb 27, 20250.00800.00800.00800.00800.0080500,000
Feb 26, 20250.00800.00800.00800.00800.0080256,999
Feb 25, 20250.00800.00800.00800.00800.00802,067
Feb 24, 20250.00800.00800.00800.00800.0080-
Feb 21, 20250.00800.00800.00800.00800.0080866,216
Feb 20, 20250.00800.00800.00800.00800.0080310,624
Feb 19, 20250.00800.00800.00800.00800.0080383,183
Feb 18, 20250.00800.00800.00800.00800.00801,323,802
Feb 17, 20250.00800.00800.00800.00800.0080103,900
Feb 14, 20250.00800.00800.00800.00800.0080-
Feb 13, 20250.00800.00800.00800.00800.0080496,458
Feb 12, 20250.00800.00800.00800.00800.0080332,000
Feb 11, 20250.00800.00800.00800.00800.0080229,919
Feb 10, 20250.00800.00800.00800.00800.00801,419,274
Feb 7, 20250.00800.00800.00800.00800.0080301,735
Feb 6, 20250.00750.00800.00750.00800.00801,018,166
Feb 5, 20250.00700.00750.00700.00700.0070128,573
Feb 4, 20250.00750.00750.00700.00700.0070429,485
Feb 3, 20250.00800.00800.00800.00800.008074,000
Jan 31, 20250.00800.00800.00800.00800.0080350,000
Jan 30, 20250.00800.00800.00800.00800.0080207,127
Jan 29, 20250.00800.00800.00800.00800.00801,240,411
Jan 28, 20250.00800.00800.00800.00800.0080-
Jan 24, 20250.00800.00800.00800.00800.0080-
Jan 23, 20250.00800.00800.00800.00800.0080191,559
Jan 22, 20250.00900.00900.00900.00900.0090-
Jan 21, 20250.00800.00900.00800.00900.0090326,325
Jan 20, 20250.00800.00900.00800.00800.00802,899,659
Jan 17, 20250.00700.00800.00700.00800.0080578,925
Jan 16, 20250.00800.00900.00800.00800.00801,550,743
Jan 15, 20250.00750.00800.00750.00800.008086,250
Jan 14, 20250.00800.00800.00800.00800.0080262,500
Jan 13, 20250.00800.00800.00800.00800.0080-
Jan 10, 20250.00800.00800.00800.00800.00801,027,265
Jan 9, 20250.00750.00900.00700.00900.00903,105,699
Jan 8, 20250.00700.00700.00700.00700.00706,000
Jan 7, 20250.00750.00750.00750.00750.007512,500
Jan 6, 20250.00750.00750.00750.00750.0075125,000
Jan 3, 20250.00700.00700.00700.00700.0070110,000
Jan 2, 20250.00750.00750.00750.00750.007514
Dec 31, 20240.00800.00800.00800.00800.0080125,000
Dec 30, 20240.00700.00700.00700.00700.00702,000
Dec 27, 20240.00800.00800.00800.00800.0080-
Dec 24, 20240.00800.00800.00800.00800.0080-
Dec 23, 20240.00700.00800.00700.00800.0080984,436
Dec 20, 20240.00800.00800.00700.00800.0080217,248
Dec 19, 20240.00800.00800.00700.00700.007090,898
Dec 18, 20240.00800.00800.00800.00800.008038
Dec 17, 20240.00800.00800.00800.00800.0080696,985
Dec 16, 20240.00800.00800.00700.00800.00801,185,079
Dec 13, 20240.00800.00800.00800.00800.00801,125
Dec 12, 20240.00800.00800.00800.00800.008086,073
Dec 11, 20240.00800.00900.00800.00800.00803,297,790
Dec 10, 20240.00800.00800.00800.00800.00801,647,977
Dec 9, 20240.00800.00800.00800.00800.00802,347,895
Dec 6, 20240.00800.00800.00800.00800.00802,063,779
Dec 5, 20240.00800.00800.00800.00800.0080750,000
Dec 4, 20240.00700.00800.00700.00800.00803,064,953
Dec 3, 20240.00800.00800.00700.00700.00705,010,476
Dec 2, 20240.00800.00800.00800.00800.00805,700,774
Nov 29, 20240.00800.00800.00800.00800.008037,820
Nov 28, 20240.00800.00800.00800.00800.00803,603
Nov 27, 20240.00800.00800.00800.00800.00804,636
Nov 26, 20240.00800.00900.00800.00850.0085546,788
Nov 25, 20240.00800.00800.00800.00800.0080114,000
Nov 22, 20240.00800.00800.00800.00800.00801,539
Nov 21, 20240.00800.00800.00800.00800.008011,236
Nov 20, 20240.00800.00800.00800.00800.00803,041,042
Nov 19, 20240.00800.00850.00800.00850.00853,705,860
Nov 18, 20240.00800.00800.00800.00800.00803,448,185
Nov 15, 20240.00900.00900.00800.00800.0080131,517
Nov 14, 20240.00800.00800.00800.00800.0080880,213
Nov 13, 20240.00800.00850.00800.00850.0085452,948
Nov 12, 20240.00800.00850.00800.00850.00851,189,095
Nov 11, 20240.00900.00900.00800.00850.00852,102,646
Nov 8, 20240.00800.00850.00800.00850.008573,149
Nov 7, 20240.00800.00800.00800.00800.0080-
Nov 6, 20240.00800.00800.00800.00800.0080100,000
Nov 5, 20240.00800.00800.00800.00800.0080115,359
Nov 4, 20240.00800.00800.00800.00800.0080114,669
Nov 1, 20240.00900.00900.00900.00900.0090236,262
Oct 31, 20240.00900.00900.00850.00850.0085300,000
Oct 30, 20240.00800.00900.00800.00800.0080382,362
Oct 29, 20240.00800.00900.00800.00900.0090238,469
Oct 28, 20240.00850.00850.00850.00850.008540,000
Oct 25, 20240.00800.00900.00800.00800.00801,030,300
Oct 24, 20240.00800.00800.00800.00800.0080322,991
Oct 23, 20240.00800.00850.00800.00850.00851,008,944
Oct 22, 20240.00800.00850.00800.00850.0085221,192
Oct 21, 20240.00800.00850.00800.00850.0085480,000
Oct 18, 20240.00850.00850.00850.00850.008516,822
Oct 17, 20240.00850.00850.00850.00850.0085-
Oct 16, 20240.00800.00850.00800.00850.0085481,928
Oct 15, 20240.00800.00800.00800.00800.008058,238
Oct 14, 20240.00800.00800.00800.00800.0080-
Oct 11, 20240.00800.00800.00800.00800.0080149,949
Oct 10, 20240.00800.00800.00800.00800.0080203,668
Oct 9, 20240.00850.00850.00850.00850.008539,999
Oct 8, 20240.00800.00800.00800.00800.0080100,000
Oct 7, 20240.00800.00800.00800.00800.0080334,541
Oct 4, 20240.00900.00900.00800.00850.0085214,727
Oct 3, 20240.00800.00850.00800.00850.0085955,406
Oct 2, 20240.00800.00900.00700.00700.00707,173,247
Oct 1, 20240.00800.00800.00800.00800.0080-
Sep 30, 20240.00800.00800.00800.00800.00801,301,543
Sep 27, 20240.00800.00800.00800.00800.0080837,218
Sep 26, 20240.00800.00800.00800.00800.0080187,000
Sep 25, 20240.00900.00900.00850.00850.00855,188,597
Sep 24, 20240.00900.00900.00900.00900.009010,331
Sep 23, 20240.01000.01000.00900.00900.0090377,921
Sep 20, 20240.00900.00950.00900.00950.009575,134
Sep 19, 20240.00900.00900.00900.00900.00901,000,000
Sep 18, 20240.00900.00900.00900.00900.0090313,209
Sep 17, 20240.00900.00900.00900.00900.00901,108,870
Sep 16, 20240.01000.01000.00900.00900.00901,500,972
Sep 13, 20240.00950.00950.00950.00950.0095-
Sep 12, 20240.00900.00950.00900.00950.0095260,000
Sep 11, 20240.00900.00900.00900.00900.0090-
Sep 10, 20240.00900.00900.00900.00900.009030,000
Sep 9, 20240.01000.01000.00900.01000.0100118,591
Sep 6, 20240.01000.01000.00900.00950.0095185,555
Sep 5, 20240.00900.00900.00900.00900.0090-
Sep 4, 20240.01000.01000.00900.00900.00907,109,821
Sep 3, 20240.00900.01000.00900.01000.010015,657,828
Sep 2, 20240.00850.00850.00850.00850.00854,118
Aug 30, 20240.00900.00900.00800.00850.0085231,778
Aug 29, 20240.00800.00800.00800.00800.00807
Aug 28, 20240.00900.00900.00800.00850.0085386,000
Aug 27, 20240.00900.00900.00900.00900.009011,111
Aug 26, 20240.00900.00900.00900.00900.009084,847
Aug 23, 20240.00900.00900.00900.00900.009058,466
Aug 22, 20240.00900.00900.00850.00900.0090467,169
Aug 21, 20240.00900.00900.00850.00850.0085726,614
Aug 20, 20240.00800.00800.00800.00800.00801,010
Aug 19, 20240.00800.00800.00800.00800.008080,000
Aug 16, 20240.00800.00800.00800.00800.0080100,000
Aug 15, 20240.00850.00900.00850.00900.009055,594
Aug 14, 20240.00900.00900.00800.00800.0080511,369
Aug 13, 20240.00800.00800.00800.00800.008054,889
Aug 12, 20240.00800.00850.00800.00850.0085196,774
Aug 9, 20240.00900.00900.00900.00900.0090-
Aug 8, 20240.00900.00900.00800.00900.0090468,435
Aug 7, 20240.00800.00850.00800.00800.00802,230,587
Aug 6, 20240.00800.00900.00800.00800.0080936,661
Aug 5, 20240.00900.00900.00900.00900.0090554,051
Aug 2, 20240.00900.00900.00900.00900.0090150,000
Aug 1, 20240.00900.00900.00850.00900.00901,649,650
Jul 31, 20240.00900.00900.00900.00900.00906,317,196
Jul 30, 20240.00900.00900.00900.00900.0090148,666
Jul 29, 20240.01000.01000.00900.00900.0090323,775
Jul 26, 20240.00900.00900.00900.00900.00904,972
Jul 25, 20240.01000.01000.00900.00900.00903,872,976
Jul 24, 20240.00900.00900.00900.00900.0090114,776
Jul 23, 20240.01000.01000.00900.00900.00901,233,256
Jul 22, 20240.00900.00900.00900.00900.009070,888
Jul 19, 20240.00900.01000.00900.00950.00951,195,000
Jul 18, 20240.01000.01000.00950.00950.009557,404
Jul 17, 20240.01100.01100.01000.01000.01003,857,670
Jul 16, 20240.01000.01100.01000.01100.01102,611,947
Jul 15, 20240.01000.01000.00900.01000.0100319,663
Jul 12, 20240.01000.01000.01000.01000.0100783,706
Jul 11, 20240.00900.01000.00850.01000.01004,053,926
Jul 10, 20240.00900.00900.00800.00800.00801,264,000
Jul 9, 20240.00900.00900.00800.00850.00852,320,168
Jul 8, 20240.00900.01000.00900.00900.00903,157,985
Jul 5, 20240.00850.00850.00800.00850.0085860,116
Jul 4, 20240.00900.00900.00900.00900.0090657,611
Jul 3, 20240.00900.00900.00900.00900.009015,000
Jul 2, 20240.00900.00900.00900.00900.00906,000
Jul 1, 20240.00900.00900.00900.00900.0090229,435
Jun 28, 20240.00850.00850.00800.00800.00805,421,640
Jun 27, 20240.00900.00900.00800.00800.00804,106,444
Jun 26, 20240.00900.00900.00800.00900.00904,945,377
Jun 25, 20240.00900.00900.00800.00900.00904,018,508
Jun 24, 20240.00900.00900.00900.00900.00903,015,610
Jun 21, 20240.00900.00900.00900.00900.009057,168
Jun 20, 20240.01000.01000.00950.00950.0095100,400
Jun 19, 20240.01000.01000.01000.01000.0100361,491
Jun 18, 20240.01000.01050.01000.01000.0100796,607
Jun 17, 20240.01000.01100.01000.01100.01101,542,178
Jun 14, 20240.01000.01000.01000.01000.0100446,446
Jun 13, 20240.01000.01100.01000.01000.0100828,663
Jun 12, 20240.01100.01100.01000.01000.0100777,854
Jun 11, 20240.01000.01050.01000.01050.01051,236,913
Jun 7, 20240.00900.01000.00900.01000.010081,314
Jun 6, 20240.01100.01100.01000.01000.01001,530,214
Jun 5, 20240.01000.01050.01000.01000.01001,765,557
Jun 4, 20240.01100.01100.01000.01100.0110750,962
Jun 3, 20240.01100.01100.01000.01100.01101,540,004
May 31, 20240.01100.01100.01000.01050.01052,358,563
May 30, 20240.01000.01050.01000.01000.01001,526,341
May 29, 20240.01100.01100.01000.01000.0100153,354
May 28, 20240.01000.01100.01000.01100.0110179,133
May 27, 20240.01000.01100.01000.01000.01004,687,467
May 24, 20240.01100.01100.01000.01100.011010,721,853
May 23, 20240.01200.01200.01150.01150.0115138,571
May 22, 20240.01100.01100.01100.01100.0110-
May 21, 20240.01100.01150.01100.01100.01101,231,696
May 20, 20240.01200.01200.01100.01100.0110339,783
May 17, 20240.01100.01200.01100.01200.012071,257
May 16, 20240.01100.01200.01100.01200.0120322,872
May 15, 20240.01100.01150.01100.01150.0115367,753
May 14, 20240.01100.01100.01100.01100.011010,000
May 13, 20240.01100.01150.01100.01150.0115384,700
May 10, 20240.01200.01200.01100.01150.0115565,309
May 9, 20240.01200.01200.01200.01200.0120208,247
May 8, 20240.01200.01200.01200.01200.0120200,000
May 7, 20240.01200.01200.01150.01200.01201,632,004
May 6, 20240.01200.01200.01200.01200.01201,414,999
May 3, 20240.01200.01200.01100.01200.0120309,954
May 2, 20240.01200.01200.01200.01200.0120383,917
May 1, 20240.01200.01200.01100.01100.01102,503,958
Apr 30, 20240.01200.01200.01100.01200.01202,434,713
Apr 29, 20240.01250.01250.01200.01200.01204,343,207
Apr 26, 20240.01200.01200.01200.01200.0120132,504
Apr 24, 20240.01200.01200.01200.01200.01201,160,281
Apr 23, 20240.01300.01300.01250.01250.012588,043

Related Tickers

FMK.MU Ecograf Ltd
0.1600
-0.31%
 
PAT.AX Patriot Lithium Limited
0.0650
0.00%
 
EGR.AX EcoGraf Limited
0.2900
-4.92%
 
TLG.AX Talga Group Ltd
0.4600
+2.22%
 
SYR.AX Syrah Resources Limited
0.2400
+4.35%
 
LEM.V Leading Edge Materials Corp.
0.2500
+4.17%
 
RNU.AX Renascor Resources Limited
0.0570
-8.06%
 
GPH.V Graphite One Inc.
0.9800
+4.26%
 
ASM.AX Australian Strategic Materials Ltd
0.5850
-15.22%
 
LTR.AX Liontown Resources Limited
0.5600
+9.80%