ASX · MRD · stock
Mount Ridley Mines Limited (MRD) stock price history
Every ASX trading session of Mount Ridley Mines Limited from Sep 13, 2004 to Nov 13, 2026: 5,603 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRD adjusted close, 2004 to 2026
- A$10.39
- All time high, 2004
- A$0.0540
- 52 week high, A$0.0200 low
- 5,603
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MRD key facts
- Mount Ridley Mines Limited (MRD) closed at A$0.0430 on Nov 13, 2026 on ASX.
- MRD's all time high close is A$10.39, set on Dec 30, 2004; its all time low close is A$0.0020 on Feb 12, 2025.
- MRD's 52 week range is A$0.0200 to A$0.0540.
- MRD returned +43.3% over the year to Nov 13, 2026 and -42.7% over five years.
- Over ten years MRD returned -55%, -7.7% a year compounded.
- MRD's deepest drawdown was -100.0% from Oct 16, 2007 to Feb 12, 2025.
- DataCedar holds 5,603 daily sessions of MRD history from Sep 13, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRD price chart, 2004 to 2026
MRD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.4% |
| 3 months | +30.3% |
| 6 months | +53.6% |
| Year to date | +30.3% |
| 1 year | +43.3% |
| 3 years | +115.0% |
| 5 years | -42.7% |
| 10 years | -55.3% |
| Since Sep 13, 2004 | -95.5% |
| Compound annual growth, 22.2 years | -13.0% |
MRD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$10.39 on Dec 30, 2004
- All time low close
- A$0.0020 on Feb 12, 2025
- 52 week high
- A$0.0540 on Sep 9, 2026
- 52 week low
- A$0.0200 on Jul 16, 2026
- Deepest drawdown
- -100.0% from Oct 16, 2007 to Feb 12, 2025, not yet recovered
- Best single session
- +796.9% on Sep 15, 2004
- Worst single session
- -70.0% on Dec 30, 2024
- Volatility, 1 year annualised
- 88.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +1,000%
- Worst calendar year
- 2008, -88%
MRD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 13, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0340 | A$0.0540 | A$0.0200 | A$0.0430 | +30.3% | 1B | 235 |
| 2025 | A$0.0030 | A$0.0870 | A$0.0020 | A$0.0330 | +1,000.0% | 1.8B | 253 |
| 2024 | A$0.0200 | A$0.0200 | A$0.0030 | A$0.0030 | -85.0% | 101.2M | 254 |
| 2023 | A$0.0500 | A$0.0600 | A$0.0100 | A$0.0200 | -60.0% | 162.3M | 252 |
| 2022 | A$0.0750 | A$0.1100 | A$0.0400 | A$0.0500 | -33.3% | 191.7M | 251 |
| 2021 | A$0.0300 | A$0.1000 | A$0.0200 | A$0.0750 | +150.0% | 502.6M | 254 |
| 2020 | A$0.0300 | A$0.0550 | A$0.0100 | A$0.0300 | 0.0% | 155.1M | 251 |
| 2019 | A$0.0200 | A$0.0300 | A$0.0100 | A$0.0300 | +50.0% | 29M | 239 |
| 2018 | A$0.1138 | A$0.1400 | A$0.0100 | A$0.0200 | -82.4% | 33M | 249 |
| 2017 | A$0.1138 | A$0.1488 | A$0.0350 | A$0.1138 | +8.3% | 110.8M | 252 |
| 2016 | A$0.0962 | A$0.2275 | A$0.0525 | A$0.1050 | +9.1% | 103.7M | 253 |
| 2015 | A$0.1050 | A$0.4288 | A$0.0787 | A$0.0962 | -8.3% | 39.2M | 255 |
| 2014 | A$0.0350 | A$0.2100 | A$0.0175 | A$0.1050 | +200.0% | 11.6M | 253 |
| 2013 | A$0.1225 | A$0.1838 | A$0.0350 | A$0.0350 | -71.4% | 1.6M | 253 |
| 2012 | A$0.5512 | A$0.7962 | A$0.0613 | A$0.1225 | -77.8% | 2.7M | 253 |
| 2011 | A$0.9188 | A$1.35 | A$0.4900 | A$0.5512 | -43.8% | 664.7K | 248 |
| 2010 | A$0.9144 | A$1.16 | A$0.4572 | A$0.9800 | +7.2% | 262.9K | 253 |
| 2009 | A$0.8728 | A$1.66 | A$0.6234 | A$0.9144 | +4.8% | 328.2K | 254 |
| 2008 | A$7.07 | A$8.73 | A$0.8313 | A$0.8728 | -87.6% | 590.6K | 254 |
| 2007 | A$3.03 | A$12.47 | A$3.03 | A$7.07 | +132.9% | 1.2M | 253 |
| 2006 | A$3.33 | A$6.03 | A$2.49 | A$3.03 | -8.8% | 149.8K | 252 |
| 2005 | A$9.56 | A$9.56 | A$2.78 | A$3.33 | -68.0% | 198.1K | 252 |
| 2004 | A$0.9500 | A$14.55 | A$0.9500 | A$10.39 | n/a | 93.7K | 80 |
MRD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0430 | +2.4% |
| October 2026 | A$0.0420 | -2.3% |
| September 2026 | A$0.0430 | 0.0% |
| August 2026 | A$0.0430 | +72.0% |
| July 2026 | A$0.0250 | +19.0% |
| June 2026 | A$0.0210 | -22.2% |
| May 2026 | A$0.0270 | -6.9% |
| April 2026 | A$0.0290 | 0.0% |
| March 2026 | A$0.0290 | +3.6% |
| February 2026 | A$0.0280 | -15.2% |
| January 2026 | A$0.0330 | 0.0% |
| December 2025 | A$0.0330 | -13.2% |
About the MRD data
Daily bars. 5,603 sessions from Sep 13, 2004 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMRD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MRD share price history
