ASX - Delayed Quote AUD

Red Mountain Mining Limited (RMX.AX)

Compare
0.0090
0.0000
(0.00%)
At close: January 9 at 10:06:42 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 9, 2025 0.0090 0.0090 0.0090 0.0090 0.0090 229,163
Jan 8, 2025 0.0090 0.0090 0.0090 0.0090 0.0090 100,000
Jan 7, 2025 0.0090 0.0095 0.0090 0.0095 0.0095 301,171
Jan 6, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 110,000
Jan 3, 2025 0.0095 0.0100 0.0095 0.0100 0.0100 1,100,000
Jan 2, 2025 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 31, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 249,484
Dec 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 551,790
Dec 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 24, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 552,595
Dec 23, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 86,556
Dec 20, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 118,203
Dec 19, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 152,420
Dec 18, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 2,991,363
Dec 17, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 2,697,483
Dec 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,086,952
Dec 13, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 574,495
Dec 12, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 7,140,204
Dec 11, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 157,000
Dec 10, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 130,571
Dec 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,169,323
Dec 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 142,857
Dec 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 171,533
Dec 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,810,819
Dec 2, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 208,655
Nov 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 121,857
Nov 28, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 118,132
Nov 27, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 66,427
Nov 26, 2024 0.0110 0.0120 0.0100 0.0110 0.0110 1,575,311
Nov 25, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 951,510
Nov 22, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 433,859
Nov 21, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 20, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 974,279
Nov 19, 2024 0.0130 0.0140 0.0110 0.0110 0.0110 9,364,787
Nov 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 773,675
Nov 13, 2024 0.0110 0.0110 0.0090 0.0090 0.0090 1,636,419
Nov 12, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 1,278,340
Nov 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 72,385
Nov 8, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 391,670
Nov 7, 2024 0.0100 0.0120 0.0100 0.0100 0.0100 1,214,955
Nov 6, 2024 0.0120 0.0130 0.0100 0.0100 0.0100 8,551,523
Nov 5, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,581,590
Nov 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 264,853
Nov 1, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 1,494,782
Oct 31, 2024 0.0130 0.0140 0.0120 0.0130 0.0130 2,856,068
Oct 30, 2024 0.0100 0.0160 0.0100 0.0120 0.0120 11,946,567
Oct 29, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 463,000
Oct 28, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 142,780
Oct 25, 2024 0.0090 0.0100 0.0080 0.0080 0.0080 290,774
Oct 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 400,040
Oct 23, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 802,360
Oct 22, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 522,328
Oct 21, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 47,302
Oct 18, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 159,221
Oct 17, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 332,380
Oct 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 134,827
Oct 15, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 241,137
Oct 14, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 180,992
Oct 11, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 740,110
Oct 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 2, 2024 1:10 Stock Splits
Oct 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 981
Sep 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 232,281
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,052
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300
Sep 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,500
Sep 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 999,813
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 101,000
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 488,249
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Sep 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 80,500
Sep 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,500
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 430,002
Sep 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 175,099
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 114,000
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 65,030
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,500
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,500
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 174,999
Sep 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 146,600
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 515,015
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 934,646
Aug 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,200
Aug 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,853
Aug 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 272,800
Aug 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,064,614
Aug 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 118,500
Aug 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,145
Aug 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 78,900
Aug 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 715,400
Aug 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Aug 13, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 53,271
Aug 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Aug 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Aug 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 53,751
Aug 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,947
Aug 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 5, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 373,268
Aug 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Jul 29, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 44,600
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 172,185
Jul 25, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 246,890
Jul 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 90,667
Jul 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,429,332
Jul 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,132,900
Jul 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 400,981
Jul 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,044,449
Jul 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 19
Jul 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 500,021
Jul 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 500,297
Jul 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 75,000
Jul 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 375,495
Jul 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,500
Jul 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 94,877
Jul 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,100
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Jul 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,520,200
Jul 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,479,215
Jul 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 130,000
Jun 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Jun 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,064
Jun 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,004,947
Jun 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 117,664
Jun 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 60,000
Jun 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 218,000
Jun 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 280,000
Jun 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 170,981
Jun 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 230,000
Jun 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Jun 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,997,093
Jun 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,705,958
May 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,059,400
May 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 433,390
May 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 33,000
May 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 15,500
May 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 22,500
May 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 815,003
May 20, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 70,000
May 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,850
May 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 72,900
May 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 19,850
May 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,399,999
May 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 61,900
May 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
May 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,166
May 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 24,007
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,000
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 56,000
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 240,000
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 17,764
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 79,891
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,427
Apr 12, 2024 0.0200 0.0200 0.0100 0.0150 0.0150 109,547
Apr 11, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 60,925
Apr 10, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 1,897,297
Apr 9, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 266,899
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,559
Apr 4, 2024 0.0087 0.0175 0.0087 0.0175 0.0175 104,364
Apr 3, 2024 0.0087 0.0175 0.0087 0.0175 0.0175 49,586
Apr 2, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 46,285
Mar 28, 2024 0.0087 0.0175 0.0087 0.0175 0.0175 1,377,334
Mar 27, 2024 0.0175 0.0175 0.0131 0.0175 0.0175 75,582
Mar 26, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 69,902
Mar 25, 2024 0.0087 0.0175 0.0087 0.0175 0.0175 391,428
Mar 22, 2024 0.0175 0.0175 0.0131 0.0175 0.0175 501,339
Mar 21, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Mar 20, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Mar 19, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Mar 18, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 379,559
Mar 15, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 252,842
Mar 14, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 1,207,520
Mar 13, 2024 0.0262 0.0262 0.0175 0.0175 0.0175 2,833,782
Mar 12, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 3,637
Mar 11, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Mar 8, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 34,285
Mar 7, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 186,329
Mar 6, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 26,914
Mar 5, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Mar 4, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 64,952
Mar 1, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 29, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 295,568
Feb 28, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 27, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 26, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 23, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 35,468
Feb 22, 2024 0.0175 0.0219 0.0175 0.0219 0.0219 452,800
Feb 21, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 20, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 298,426
Feb 19, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 -
Feb 16, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 11,428
Feb 15, 2024 0.0262 0.0262 0.0219 0.0219 0.0219 28,082
Feb 14, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 13, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 22,857
Feb 12, 2024 0.0262 0.0262 0.0175 0.0175 0.0175 140,315
Feb 9, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 -
Feb 8, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 49,717
Feb 7, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 6, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 102,294
Feb 5, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 22,857
Feb 2, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 5,206
Feb 1, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 20,571
Jan 31, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 23,319
Jan 30, 2024 0.0262 0.0262 0.0219 0.0262 0.0262 120,220
Jan 29, 2024 0.0219 0.0262 0.0219 0.0262 0.0262 300,000
Jan 25, 2024 0.0262 0.0262 0.0219 0.0262 0.0262 398,666
Jan 24, 2024 0.0219 0.0262 0.0219 0.0262 0.0262 205,404
Jan 23, 2024 0.0262 0.0262 0.0175 0.0175 0.0175 117,876
Jan 22, 2024 0.0262 0.0262 0.0219 0.0262 0.0262 2,334,402
Jan 19, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 11,428
Jan 18, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 -
Jan 17, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 73,857
Jan 16, 2024 0.0262 0.0306 0.0262 0.0306 0.0306 15,628
Jan 15, 2024 0.0230 0.0268 0.0230 0.0268 0.0268 228,571
Jan 12, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 4,571
Jan 11, 2024 0.0350 0.0350 0.0262 0.0262 0.0262 102,369
Jan 10, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 53,402

Related Tickers

BTR.AX Brightstar Resources Limited
0.0200
+5.26%
 
CMM.AX Capricorn Metals Ltd
6.75
+0.75%
 
BC8.AX Black Cat Syndicate Limited
0.7100
+11.81%
 
EVN.AX Evolution Mining Limited
5.18
+1.37%