Minrex Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.056	0.062	0.054	0.055	0.055	22,172,013
2022-01-25	0.063	0.064	0.052	0.055	0.055	22,833,898
2022-01-24	0.064	0.066	0.061	0.062	0.062	19,323,991
2022-01-21	0.076	0.076	0.067	0.067	0.067	35,309,964
2022-01-20	0.065	0.082	0.064	0.074	0.074	48,050,477
2022-01-19	0.065	0.066	0.062	0.063	0.063	11,545,813
2022-01-18	0.060	0.068	0.060	0.066	0.066	20,210,211
2022-01-17	0.056	0.061	0.056	0.058	0.058	18,093,109
2022-01-14	0.056	0.059	0.053	0.055	0.055	16,398,309
2022-01-13	0.061	0.061	0.056	0.056	0.056	25,756,895
2022-01-12	0.059	0.066	0.059	0.060	0.060	24,815,377
2022-01-11	0.060	0.063	0.056	0.058	0.058	17,410,708
2022-01-10	0.065	0.068	0.057	0.060	0.060	25,932,953
2022-01-07	0.057	0.070	0.056	0.066	0.066	30,565,148
2022-01-06	0.057	0.060	0.055	0.057	0.057	12,573,330
2022-01-05	0.062	0.062	0.054	0.059	0.059	35,899,791
2022-01-04	0.048	0.064	0.048	0.063	0.063	49,319,702
2021-12-31	0.039	0.045	0.039	0.043	0.043	14,158,792
2021-12-30	0.042	0.042	0.039	0.039	0.039	6,430,148
2021-12-29	0.036	0.040	0.036	0.040	0.040	13,564,282
2021-12-24	0.035	0.037	0.035	0.036	0.036	1,755,532
2021-12-23	0.037	0.037	0.035	0.035	0.035	4,219,877
2021-12-22	0.037	0.039	0.035	0.035	0.035	7,472,214
2021-12-21	0.035	0.038	0.035	0.037	0.037	7,875,909
2021-12-20	0.037	0.037	0.035	0.035	0.035	4,297,629
2021-12-17	0.036	0.038	0.035	0.037	0.037	5,546,399
2021-12-16	0.039	0.039	0.035	0.035	0.035	7,561,660
2021-12-15	0.035	0.040	0.034	0.038	0.038	15,168,632
2021-12-14	0.037	0.037	0.037	0.037	0.037	0
2021-12-13	0.037	0.037	0.037	0.037	0.037	0
2021-12-10	0.039	0.040	0.037	0.037	0.037	4,367,048
2021-12-09	0.043	0.043	0.038	0.038	0.038	7,109,161
2021-12-08	0.043	0.044	0.042	0.042	0.042	5,963,248
2021-12-07	0.042	0.044	0.039	0.040	0.040	12,783,888
2021-12-06	0.045	0.047	0.039	0.039	0.039	27,753,802
2021-12-03	0.042	0.051	0.041	0.046	0.046	61,068,239
2021-12-02	0.036	0.045	0.034	0.041	0.041	68,163,811
2021-12-01	0.037	0.043	0.035	0.037	0.037	69,301,887
2021-11-30	0.029	0.041	0.029	0.040	0.040	85,518,882
2021-11-29	0.023	0.027	0.023	0.027	0.027	40,035,000
2021-11-26	0.022	0.022	0.020	0.020	0.020	5,758,922
2021-11-25	0.023	0.024	0.021	0.021	0.021	5,842,703
2021-11-24	0.024	0.024	0.021	0.022	0.022	8,213,671
2021-11-23	0.021	0.021	0.021	0.021	0.021	0
2021-11-22	0.021	0.021	0.021	0.021	0.021	0
2021-11-19	0.024	0.024	0.021	0.021	0.021	14,333,311
2021-11-18	0.023	0.024	0.022	0.023	0.023	14,461,383
2021-11-17	0.025	0.029	0.023	0.023	0.023	62,718,074
2021-11-16	0.022	0.022	0.022	0.022	0.022	0
2021-11-15	0.022	0.022	0.022	0.022	0.022	0
2021-11-12	0.022	0.023	0.021	0.022	0.022	533,395
2021-11-11	0.022	0.022	0.021	0.021	0.021	753,500
2021-11-10	0.021	0.023	0.021	0.022	0.022	1,262,414
2021-11-09	0.023	0.023	0.020	0.020	0.020	3,586,937
2021-11-08	0.021	0.024	0.021	0.022	0.022	10,343,199
2021-11-05	0.019	0.021	0.019	0.021	0.021	3,118,270
2021-11-04	0.019	0.019	0.019	0.019	0.019	5,000
2021-11-03	0.020	0.020	0.019	0.019	0.019	508,702
2021-11-02	0.019	0.019	0.019	0.019	0.019	533,200
2021-11-01	0.020	0.020	0.020	0.020	0.020	322,411

← NewerPage 21 of 22 · 1,272 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.