Mec Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.005	0.005	0.005	0.005	0.005	0
2026-05-04	0.005	0.005	0.005	0.005	0.005	386,122
2026-05-01	0.005	0.005	0.005	0.005	0.005	1,467,586
2026-04-30	0.005	0.005	0.005	0.005	0.005	771,978
2026-04-29	0.005	0.005	0.005	0.005	0.005	2,457,544
2026-04-28	0.005	0.005	0.005	0.005	0.005	1,703,691
2026-04-27	0.005	0.005	0.005	0.005	0.005	7,996,531
2026-04-24	0.005	0.005	0.005	0.005	0.005	167,265
2026-04-23	0.005	0.005	0.005	0.005	0.005	10,341
2026-04-22	0.005	0.005	0.005	0.005	0.005	0
2026-04-21	0.005	0.005	0.005	0.005	0.005	49,102
2026-04-20	0.005	0.005	0.005	0.005	0.005	453,209
2026-04-17	0.005	0.005	0.005	0.005	0.005	0
2026-04-16	0.005	0.005	0.005	0.005	0.005	150,000
2026-04-15	0.005	0.005	0.005	0.005	0.005	0
2026-04-14	0.005	0.005	0.005	0.005	0.005	500,000
2026-04-13	0.004	0.004	0.004	0.004	0.004	3,000
2026-04-10	0.005	0.005	0.005	0.005	0.005	20,863
2026-04-09	0.004	0.005	0.004	0.004	0.004	1,054,230
2026-04-08	0.005	0.005	0.005	0.005	0.005	2,228,647
2026-04-07	0.005	0.005	0.005	0.005	0.005	1,482,126
2026-04-02	0.004	0.004	0.004	0.004	0.004	0
2026-04-01	0.004	0.004	0.004	0.004	0.004	0
2026-03-31	0.004	0.004	0.004	0.004	0.004	83,325
2026-03-30	0.005	0.005	0.005	0.005	0.005	0
2026-03-27	0.005	0.005	0.005	0.005	0.005	2,263,405
2026-03-26	0.004	0.004	0.004	0.004	0.004	0
2026-03-25	0.005	0.005	0.004	0.004	0.004	600,515
2026-03-24	0.004	0.004	0.004	0.004	0.004	194,238
2026-03-23	0.005	0.005	0.004	0.004	0.004	1,164,486
2026-03-20	0.005	0.005	0.005	0.005	0.005	246,444
2026-03-19	0.005	0.005	0.005	0.005	0.005	12,990
2026-03-18	0.005	0.005	0.004	0.004	0.004	1,240,110
2026-03-17	0.004	0.004	0.004	0.004	0.004	0
2026-03-16	0.004	0.004	0.004	0.004	0.004	0
2026-03-13	0.004	0.004	0.004	0.004	0.004	103,112
2026-03-12	0.004	0.004	0.004	0.004	0.004	2,597,762
2026-03-11	0.004	0.005	0.004	0.005	0.005	165,020
2026-03-10	0.004	0.004	0.004	0.004	0.004	0
2026-03-09	0.004	0.004	0.004	0.004	0.004	9,217
2026-03-06	0.005	0.005	0.005	0.005	0.005	223,070
2026-03-05	0.004	0.004	0.004	0.004	0.004	300,000
2026-03-04	0.004	0.004	0.004	0.004	0.004	580,842
2026-03-03	0.005	0.005	0.005	0.005	0.005	0
2026-03-02	0.004	0.005	0.004	0.005	0.005	1,847,605
2026-02-27	0.005	0.005	0.005	0.005	0.005	256,945
2026-02-26	0.005	0.005	0.004	0.005	0.005	3,103,078
2026-02-25	0.004	0.005	0.004	0.005	0.005	1,073,573
2026-02-24	0.004	0.005	0.003	0.003	0.003	18,555,262
2026-02-23	0.007	0.007	0.005	0.006	0.006	20,247,806
2026-02-20	0.006	0.007	0.006	0.007	0.007	5,163,362
2026-02-19	0.007	0.007	0.006	0.006	0.006	2,443,194
2026-02-18	0.006	0.007	0.006	0.007	0.007	1,700,000
2026-02-17	0.007	0.007	0.006	0.006	0.006	1,339,393
2026-02-16	0.006	0.006	0.006	0.006	0.006	5,540,423
2026-02-13	0.006	0.006	0.006	0.006	0.006	0
2026-02-12	0.006	0.006	0.006	0.006	0.006	3,182,677
2026-02-11	0.007	0.007	0.006	0.006	0.006	324,830
2026-02-10	0.007	0.007	0.006	0.006	0.006	1,057,320
2026-02-09	0.007	0.007	0.006	0.007	0.007	1,337,046

← NewerPage 3 of 22 · 1,270 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.