Resource Mining Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.048	0.054	0.048	0.054	0.054	6,965,778
2026-05-06	0.046	0.049	0.045	0.048	0.048	3,856,448
2026-05-05	0.044	0.044	0.040	0.044	0.044	1,605,698
2026-05-04	0.043	0.043	0.043	0.043	0.043	0
2026-05-01	0.043	0.043	0.043	0.043	0.043	0
2026-04-30	0.047	0.047	0.043	0.043	0.043	922,006
2026-04-29	0.047	0.048	0.046	0.047	0.047	5,242,239
2026-04-28	0.047	0.048	0.044	0.047	0.047	553,863
2026-04-27	0.038	0.050	0.038	0.047	0.047	3,130,127
2026-04-24	0.031	0.037	0.029	0.037	0.037	3,013,123
2026-04-23	0.032	0.032	0.032	0.032	0.032	515,700
2026-04-22	0.032	0.032	0.032	0.032	0.032	245,000
2026-04-21	0.030	0.030	0.030	0.030	0.030	6,765
2026-04-20	0.030	0.030	0.030	0.030	0.030	8,367
2026-04-17	0.030	0.030	0.030	0.030	0.030	38,137
2026-04-16	0.030	0.030	0.030	0.030	0.030	16,929
2026-04-15	0.032	0.032	0.032	0.032	0.032	0
2026-04-14	0.032	0.032	0.032	0.032	0.032	250,000
2026-04-13	0.033	0.033	0.033	0.033	0.033	45,000
2026-04-10	0.034	0.034	0.034	0.034	0.034	0
2026-04-09	0.034	0.034	0.032	0.034	0.034	350,549
2026-04-08	0.034	0.034	0.034	0.034	0.034	100,000
2026-04-07	0.033	0.033	0.033	0.033	0.033	100,061
2026-04-02	0.030	0.033	0.030	0.033	0.033	1,079,253
2026-04-01	0.030	0.031	0.030	0.031	0.031	33,067
2026-03-31	0.030	0.030	0.030	0.030	0.030	46,235
2026-03-30	0.030	0.030	0.030	0.030	0.030	131,421
2026-03-27	0.030	0.031	0.029	0.029	0.029	1,431,245
2026-03-26	0.029	0.029	0.029	0.029	0.029	136,433
2026-03-25	0.029	0.029	0.029	0.029	0.029	263,791
2026-03-24	0.029	0.030	0.029	0.029	0.029	152,964
2026-03-23	0.030	0.030	0.030	0.030	0.030	0
2026-03-20	0.030	0.030	0.030	0.030	0.030	303,333
2026-03-19	0.030	0.030	0.030	0.030	0.030	802,089
2026-03-18	0.031	0.031	0.031	0.031	0.031	519,359
2026-03-17	0.030	0.030	0.029	0.030	0.030	1,632,020
2026-03-16	0.030	0.031	0.030	0.031	0.031	189,305
2026-03-13	0.030	0.031	0.030	0.030	0.030	3,390,006
2026-03-12	0.029	0.029	0.029	0.029	0.029	230,866
2026-03-11	0.030	0.031	0.029	0.029	0.029	1,737,583
2026-03-10	0.030	0.030	0.029	0.030	0.030	99,297
2026-03-09	0.030	0.030	0.029	0.029	0.029	829,388
2026-03-06	0.030	0.032	0.030	0.031	0.031	863,650
2026-03-05	0.028	0.029	0.028	0.029	0.029	1,128,730
2026-03-04	0.028	0.028	0.027	0.028	0.028	377,650
2026-03-03	0.028	0.028	0.028	0.028	0.028	412,528
2026-03-02	0.027	0.027	0.027	0.027	0.027	82,808
2026-02-27	0.027	0.028	0.026	0.027	0.027	2,876,668
2026-02-26	0.027	0.027	0.027	0.027	0.027	47,217
2026-02-25	0.027	0.027	0.027	0.027	0.027	0
2026-02-24	0.027	0.027	0.027	0.027	0.027	2,529
2026-02-23	0.027	0.027	0.027	0.027	0.027	35,000
2026-02-20	0.027	0.027	0.027	0.027	0.027	888,040
2026-02-19	0.027	0.027	0.027	0.027	0.027	0
2026-02-18	0.027	0.027	0.027	0.027	0.027	17,630
2026-02-17	0.029	0.029	0.027	0.027	0.027	233,131
2026-02-16	0.028	0.028	0.028	0.028	0.028	0
2026-02-13	0.028	0.028	0.028	0.028	0.028	0
2026-02-12	0.028	0.028	0.028	0.028	0.028	0
2026-02-11	0.028	0.029	0.028	0.028	0.028	189,378

← NewerPage 3 of 22 · 1,266 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.