RXM

Rex Minerals Historical Data

RXM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 0.11 0.01 10.0% 0.115 0.12 0.098 851,029
Jul 02 2020 0.10 0.013 14.94% 0.09 0.105 0.09 1,373,074
Jul 01 2020 0.087 0.013 17.57% 0.085 0.089 0.082 1,199,697
Jun 30 2020 0.074 0.001 1.37% 0.074 0.075 0.074 156,000
Jun 29 2020 0.073 -0.004 -5.19% 0.076 0.08 0.073 331,889
Jun 26 2020 0.077 0.004 5.48% 0.075 0.077 0.075 82,317
Jun 25 2020 0.073 -0.003 -3.95% 0.074 0.078 0.073 293,381
Jun 24 2020 0.076 -0.003 -3.8% 0.077 0.077 0.073 92,000
Jun 23 2020 0.079 0.002 2.6% 0.072 0.08 0.072 102,598
Jun 22 2020 0.077 0.006 8.45% 0.072 0.077 0.071 200,613
Jun 19 2020 0.071 0.00 0.0% 0.071 0.071 0.071 55,781
Jun 18 2020 0.071 0.00 0.0% 0.071 0.071 0.071 0.00
Jun 17 2020 0.071 -0.002 -2.74% 0.071 0.071 0.071 50,000
Jun 16 2020 0.073 -0.003 -3.95% 0.074 0.074 0.073 81,821
Jun 15 2020 0.076 0.002 2.7% 0.074 0.077 0.074 194,800
Jun 12 2020 0.074 -0.006 -7.5% 0.08 0.08 0.07 474,549
Jun 11 2020 0.08 0.00 0.0% 0.089 0.089 0.08 587,855
Jun 10 2020 0.08 -0.008 -9.09% 0.088 0.089 0.08 317,418
Jun 09 2020 0.088 0.008 10.0% 0.082 0.088 0.08 373,911
Jun 08 2020 0.08 0.00 +0.00% 0.078 0.08 0.078 0.00
Jun 05 2020 0.08 0.00 0.0% 0.078 0.08 0.078 72,375
Jun 04 2020 0.08 -0.001 -1.23% 0.082 0.082 0.078 178,525
Jun 03 2020 0.081 0.006 8.0% 0.075 0.081 0.075 409,182
Jun 02 2020 0.075 -0.003 -3.85% 0.075 0.075 0.075 50,000
Jun 01 2020 0.078 0.004 5.41% 0.078 0.078 0.075 58,200
May 29 2020 0.074 -0.001 -1.33% 0.075 0.079 0.074 93,608
May 28 2020 0.075 0.00 0.0% 0.076 0.077 0.075 259,759
May 27 2020 0.075 -0.004 -5.06% 0.079 0.079 0.075 202,370
May 26 2020 0.079 0.00 0.0% 0.078 0.079 0.078 77,049
May 25 2020 0.079 -0.001 -1.25% 0.076 0.079 0.076 64,000
May 22 2020 0.08 0.00 0.0% 0.079 0.08 0.076 452,238
May 21 2020 0.08 0.003 3.9% 0.08 0.083 0.078 583,885
May 20 2020 0.077 0.006 8.45% 0.077 0.08 0.075 331,652
May 19 2020 0.071 -0.006 -7.79% 0.077 0.077 0.071 173,942
May 18 2020 0.077 0.007 10.0% 0.073 0.077 0.073 496,269
May 15 2020 0.07 0.003 4.48% 0.068 0.073 0.068 273,714
May 14 2020 0.067 0.005 8.06% 0.064 0.067 0.063 101,183
May 13 2020 0.062 0.002 3.33% 0.062 0.062 0.062 5,904
May 12 2020 0.06 0.003 5.26% 0.057 0.076 0.057 1,587,906
May 11 2020 0.057 0.00 0.0% 0.057 0.057 0.057 830
May 08 2020 0.057 -0.001 -1.72% 0.057 0.057 0.057 980
May 07 2020 0.058 0.001 1.75% 0.058 0.058 0.058 117,000
May 06 2020 0.057 0.001 1.79% 0.056 0.057 0.056 119,900
May 05 2020 0.056 -0.002 -3.45% 0.056 0.056 0.056 17,807
May 04 2020 0.058 0.004 7.41% 0.054 0.058 0.054 140,852
May 01 2020 0.054 -0.005 -8.47% 0.058 0.058 0.054 289,900
Apr 30 2020 0.059 0.009 18.0% 0.052 0.059 0.052 158,260
Apr 29 2020 0.05 0.001 2.04% 0.05 0.05 0.05 20,000
Apr 28 2020 0.049 0.00 0.0% 0.049 0.049 0.049 0.00
Apr 27 2020 0.049 0.00 0.0% 0.049 0.049 0.049 0.00
Apr 24 2020 0.049 -0.003 -5.77% 0.049 0.049 0.049 88,173
Apr 23 2020 0.052 -0.002 -3.7% 0.052 0.052 0.052 30,000
Apr 22 2020 0.054 -0.005 -8.47% 0.054 0.054 0.054 15,000
Apr 21 2020 0.059 -0.002 -3.28% 0.06 0.06 0.059 205,776
Apr 20 2020 0.061 0.006 10.91% 0.056 0.062 0.056 325,352
Apr 17 2020 0.055 -0.003 -5.17% 0.058 0.059 0.055 210,474
Apr 16 2020 0.058 0.009 18.37% 0.05 0.059 0.05 650,777
Apr 15 2020 0.049 0.00 0.0% 0.05 0.055 0.049 418,300
Apr 14 2020 0.049 0.011 28.95% 0.041 0.05 0.041 191,276
Apr 13 2020 0.038 0.00 +0.00% 0.039 0.039 0.038 0.00
Apr 10 2020 0.038 0.00 +0.00% 0.039 0.039 0.038 0.00
Apr 09 2020 0.038 -0.003 -7.32% 0.039 0.039 0.038 38,551
Apr 08 2020 0.041 0.00 0.0% 0.039 0.041 0.039 27,647
Apr 07 2020 0.041 0.01 32.26% 0.031 0.041 0.03 1,201,606
Apr 06 2020 0.031 0.001 3.33% 0.031 0.031 0.03 79,576
Your Recent History
ASX
RXM
Rex Minera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 11:07:45