Mec Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.002	0.002	0.002	0.002	0.002	6,000,000
2026-07-28	0.002	0.002	0.002	0.002	0.002	4,340,207
2026-07-27	0.002	0.002	0.002	0.002	0.002	0
2026-07-24	0.002	0.002	0.002	0.002	0.002	0
2026-07-23	0.002	0.002	0.002	0.002	0.002	0
2026-07-22	0.002	0.002	0.002	0.002	0.002	499,998
2026-07-21	0.002	0.002	0.002	0.002	0.002	300,000
2026-07-20	0.002	0.002	0.002	0.002	0.002	6,450,000
2026-07-17	0.002	0.002	0.002	0.002	0.002	8,914,307
2026-07-16	0.002	0.002	0.002	0.002	0.002	1,050,000
2026-07-15	0.002	0.002	0.002	0.002	0.002	706,368
2026-07-14	0.002	0.002	0.002	0.002	0.002	351,807
2026-07-13	0.002	0.002	0.002	0.002	0.002	696,608
2026-07-10	0.002	0.002	0.002	0.002	0.002	10,583,530
2026-07-09	0.002	0.002	0.002	0.002	0.002	0
2026-07-08	0.002	0.002	0.002	0.002	0.002	0
2026-07-07	0.002	0.002	0.002	0.002	0.002	0
2026-07-06	0.002	0.002	0.002	0.002	0.002	20,000
2026-07-03	0.002	0.002	0.002	0.002	0.002	13,186
2026-07-02	0.003	0.003	0.003	0.003	0.003	0
2026-07-01	0.003	0.003	0.003	0.003	0.003	0
2026-06-30	0.003	0.003	0.003	0.003	0.003	0
2026-06-29	0.003	0.003	0.003	0.003	0.003	235,736
2026-06-26	0.003	0.003	0.003	0.003	0.003	345,000
2026-06-25	0.002	0.002	0.002	0.002	0.002	6,108,904
2026-06-24	0.002	0.002	0.002	0.002	0.002	0
2026-06-23	0.002	0.002	0.002	0.002	0.002	13,500
2026-06-22	0.003	0.003	0.002	0.002	0.002	1,744,018
2026-06-19	0.002	0.003	0.002	0.002	0.002	43,625,034
2026-06-18	0.005	0.005	0.005	0.005	0.005	0
2026-06-17	0.005	0.005	0.005	0.005	0.005	0
2026-06-16	0.006	0.006	0.005	0.005	0.005	1,220,030
2026-06-15	0.006	0.006	0.005	0.006	0.006	2,714,775
2026-06-12	0.005	0.005	0.005	0.005	0.005	4,356,866
2026-06-11	0.005	0.005	0.005	0.005	0.005	369,532
2026-06-10	0.004	0.004	0.004	0.004	0.004	195,962
2026-06-09	0.004	0.004	0.004	0.004	0.004	484,586
2026-06-05	0.005	0.005	0.005	0.005	0.005	490,898
2026-06-04	0.005	0.005	0.005	0.005	0.005	411,488
2026-06-03	0.005	0.005	0.005	0.005	0.005	5,035
2026-06-02	0.004	0.005	0.004	0.004	0.004	330,938
2026-06-01	0.005	0.005	0.005	0.005	0.005	400,095
2026-05-29	0.005	0.005	0.005	0.005	0.005	125,000
2026-05-28	0.005	0.005	0.005	0.005	0.005	1,000,000
2026-05-27	0.005	0.005	0.005	0.005	0.005	431,310
2026-05-26	0.005	0.005	0.005	0.005	0.005	676,244
2026-05-25	0.005	0.005	0.005	0.005	0.005	810,927
2026-05-22	0.005	0.005	0.005	0.005	0.005	3,335,363
2026-05-21	0.005	0.005	0.005	0.005	0.005	219,427
2026-05-20	0.005	0.005	0.005	0.005	0.005	1,100,000
2026-05-19	0.005	0.005	0.005	0.005	0.005	150,000
2026-05-18	0.005	0.005	0.005	0.005	0.005	500,095
2026-05-15	0.005	0.005	0.005	0.005	0.005	0
2026-05-14	0.005	0.005	0.005	0.005	0.005	870,078
2026-05-13	0.004	0.004	0.004	0.004	0.004	1,002,033
2026-05-12	0.005	0.005	0.005	0.005	0.005	0
2026-05-11	0.005	0.005	0.005	0.005	0.005	0
2026-05-08	0.005	0.005	0.004	0.005	0.005	220,000
2026-05-07	0.005	0.005	0.005	0.005	0.005	2,874,674
2026-05-06	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 2 of 3 · 130 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.