Minrex Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.018	0.019	0.017	0.017	0.017	1,352,192
2023-12-15	0.018	0.018	0.017	0.017	0.017	1,683,021
2023-12-14	0.017	0.019	0.017	0.017	0.017	2,876,108
2023-12-13	0.017	0.017	0.016	0.016	0.016	250,955
2023-12-12	0.018	0.018	0.017	0.017	0.017	2,038,431
2023-12-11	0.018	0.018	0.017	0.017	0.017	1,048,816
2023-12-08	0.017	0.018	0.016	0.018	0.018	4,148,453
2023-12-07	0.017	0.017	0.016	0.017	0.017	229,878
2023-12-06	0.017	0.017	0.017	0.017	0.017	533,399
2023-12-05	0.017	0.017	0.016	0.017	0.017	3,746,950
2023-12-04	0.016	0.017	0.016	0.017	0.017	611,925
2023-12-01	0.017	0.017	0.016	0.016	0.016	3,021,202
2023-11-30	0.017	0.017	0.016	0.016	0.016	7,084,317
2023-11-29	0.019	0.019	0.017	0.019	0.019	2,714,488
2023-11-28	0.019	0.019	0.017	0.018	0.018	7,536,414
2023-11-27	0.021	0.022	0.019	0.019	0.019	9,244,960
2023-11-24	0.023	0.023	0.021	0.021	0.021	2,531,378
2023-11-23	0.024	0.025	0.022	0.022	0.022	7,616,065
2023-11-22	0.022	0.026	0.022	0.023	0.023	15,915,245
2023-11-21	0.024	0.027	0.021	0.021	0.021	18,681,706
2023-11-20	0.024	0.024	0.021	0.023	0.023	9,039,316
2023-11-17	0.017	0.025	0.017	0.025	0.025	60,139,777
2023-11-16	0.015	0.016	0.015	0.016	0.016	3,341,773
2023-11-15	0.015	0.015	0.015	0.015	0.015	400,175
2023-11-14	0.016	0.016	0.015	0.015	0.015	737,188
2023-11-13	0.016	0.016	0.014	0.015	0.015	3,213,328
2023-11-10	0.016	0.017	0.015	0.015	0.015	4,698,012
2023-11-09	0.015	0.016	0.014	0.016	0.016	6,160,107
2023-11-08	0.015	0.015	0.014	0.015	0.015	1,723,568
2023-11-07	0.015	0.015	0.015	0.015	0.015	363,714
2023-11-06	0.013	0.015	0.013	0.015	0.015	1,920,204
2023-11-03	0.014	0.015	0.012	0.013	0.013	12,945,109
2023-11-02	0.014	0.014	0.014	0.014	0.014	575,000
2023-11-01	0.015	0.015	0.014	0.014	0.014	395,329
2023-10-31	0.015	0.015	0.014	0.014	0.014	249,326
2023-10-30	0.015	0.015	0.014	0.014	0.014	520,094
2023-10-27	0.015	0.015	0.014	0.014	0.014	1,297,037
2023-10-26	0.016	0.016	0.015	0.015	0.015	5,439,561
2023-10-25	0.016	0.017	0.015	0.015	0.015	507,437
2023-10-24	0.016	0.017	0.016	0.016	0.016	1,800,406
2023-10-23	0.016	0.017	0.016	0.016	0.016	870,053
2023-10-20	0.016	0.016	0.015	0.016	0.016	685,198
2023-10-19	0.017	0.017	0.015	0.016	0.016	1,395,447
2023-10-18	0.016	0.017	0.016	0.016	0.016	206,786
2023-10-17	0.017	0.017	0.016	0.016	0.016	1,658,061
2023-10-16	0.017	0.018	0.016	0.016	0.016	4,622,614
2023-10-13	0.016	0.018	0.016	0.017	0.017	6,254,489
2023-10-12	0.016	0.016	0.016	0.016	0.016	923,757
2023-10-11	0.016	0.016	0.016	0.016	0.016	5,168,911
2023-10-10	0.015	0.016	0.015	0.016	0.016	1,445,993
2023-10-09	0.015	0.015	0.015	0.015	0.015	671,108
2023-10-06	0.015	0.015	0.015	0.015	0.015	2,644,536
2023-10-05	0.016	0.016	0.015	0.015	0.015	4,578,238
2023-10-04	0.014	0.015	0.014	0.015	0.015	1,057,336
2023-10-03	0.014	0.014	0.014	0.014	0.014	127,931
2023-10-02	0.015	0.015	0.014	0.014	0.014	568,717
2023-09-29	0.015	0.015	0.014	0.014	0.014	241,000
2023-09-28	0.014	0.015	0.014	0.015	0.015	2,773,519
2023-09-27	0.015	0.015	0.015	0.015	0.015	1,373,507
2023-09-26	0.015	0.015	0.014	0.015	0.015	1,317,393

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.