Mec Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.007	0.007	0.006	0.007	0.007	1,337,046
2026-02-06	0.007	0.007	0.007	0.007	0.007	1,440,798
2026-02-05	0.006	0.007	0.006	0.007	0.007	729,371
2026-02-04	0.006	0.006	0.006	0.006	0.006	4,825,026
2026-02-03	0.005	0.005	0.005	0.005	0.005	414,200
2026-02-02	0.005	0.005	0.005	0.005	0.005	1,015,870
2026-01-30	0.005	0.005	0.004	0.004	0.004	4,205,172
2026-01-29	0.006	0.006	0.005	0.005	0.005	7,639,664
2026-01-28	0.006	0.006	0.006	0.006	0.006	654,242
2026-01-27	0.006	0.006	0.006	0.006	0.006	3,475,590
2026-01-23	0.006	0.006	0.005	0.005	0.005	761,981
2026-01-22	0.005	0.006	0.005	0.006	0.006	39,485
2026-01-21	0.006	0.006	0.006	0.006	0.006	180,000
2026-01-20	0.005	0.005	0.005	0.005	0.005	151,605
2026-01-19	0.006	0.006	0.005	0.005	0.005	1,817,133
2026-01-16	0.006	0.006	0.006	0.006	0.006	267,648
2026-01-15	0.006	0.006	0.006	0.006	0.006	796,208
2026-01-14	0.005	0.005	0.005	0.005	0.005	0
2026-01-13	0.006	0.006	0.005	0.005	0.005	2,072,074
2026-01-12	0.005	0.006	0.005	0.005	0.005	5,063,299
2026-01-09	0.006	0.006	0.006	0.006	0.006	400,000
2026-01-08	0.005	0.006	0.005	0.006	0.006	1,747,333
2026-01-07	0.005	0.005	0.005	0.005	0.005	0
2026-01-06	0.005	0.005	0.005	0.005	0.005	9,025
2026-01-05	0.005	0.005	0.005	0.005	0.005	0
2026-01-02	0.005	0.005	0.005	0.005	0.005	265,945
2025-12-31	0.005	0.005	0.005	0.005	0.005	0
2025-12-30	0.005	0.005	0.005	0.005	0.005	0
2025-12-29	0.005	0.005	0.005	0.005	0.005	100,825
2025-12-24	0.005	0.005	0.005	0.005	0.005	0
2025-12-23	0.005	0.005	0.005	0.005	0.005	205,631
2025-12-22	0.005	0.005	0.005	0.005	0.005	12,500
2025-12-19	0.005	0.005	0.004	0.005	0.005	5,610,176
2025-12-18	0.005	0.005	0.005	0.005	0.005	0
2025-12-17	0.005	0.005	0.005	0.005	0.005	6,400
2025-12-16	0.005	0.005	0.005	0.005	0.005	0
2025-12-15	0.005	0.005	0.005	0.005	0.005	600,000
2025-12-12	0.005	0.005	0.005	0.005	0.005	114
2025-12-11	0.005	0.005	0.005	0.005	0.005	0
2025-12-10	0.005	0.005	0.005	0.005	0.005	0
2025-12-09	0.005	0.005	0.005	0.005	0.005	982
2025-12-08	0.005	0.005	0.005	0.005	0.005	619,528
2025-12-05	0.005	0.005	0.005	0.005	0.005	0
2025-12-04	0.005	0.005	0.005	0.005	0.005	198,008
2025-12-03	0.005	0.005	0.005	0.005	0.005	982
2025-12-02	0.005	0.005	0.005	0.005	0.005	272,767
2025-12-01	0.005	0.005	0.005	0.005	0.005	195,091
2025-11-28	0.005	0.005	0.005	0.005	0.005	101
2025-11-27	0.005	0.005	0.005	0.005	0.005	111,100
2025-11-26	0.005	0.005	0.005	0.005	0.005	100,000
2025-11-25	0.005	0.005	0.005	0.005	0.005	101,091
2025-11-24	0.004	0.004	0.004	0.004	0.004	16,500
2025-11-21	0.004	0.004	0.004	0.004	0.004	0
2025-11-20	0.005	0.005	0.004	0.004	0.004	15,810
2025-11-19	0.005	0.005	0.005	0.005	0.005	20,000
2025-11-18	0.005	0.005	0.005	0.005	0.005	30,000
2025-11-17	0.005	0.005	0.005	0.005	0.005	33,963
2025-11-14	0.004	0.005	0.004	0.005	0.005	174,652
2025-11-13	0.005	0.005	0.005	0.005	0.005	0
2025-11-12	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 4 of 22 · 1,271 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.