Mec Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.005	0.005	0.005	0.005	0.005	0
2025-11-10	0.005	0.005	0.005	0.005	0.005	820,000
2025-11-07	0.005	0.005	0.005	0.005	0.005	50,000
2025-11-06	0.005	0.005	0.005	0.005	0.005	0
2025-11-05	0.005	0.005	0.005	0.005	0.005	3,546,608
2025-11-04	0.005	0.005	0.005	0.005	0.005	2,714,204
2025-11-03	0.005	0.005	0.004	0.004	0.004	42,382
2025-10-31	0.005	0.005	0.005	0.005	0.005	10,256
2025-10-30	0.005	0.005	0.005	0.005	0.005	10,000
2025-10-29	0.005	0.005	0.005	0.005	0.005	120,000
2025-10-28	0.005	0.005	0.005	0.005	0.005	288,000
2025-10-27	0.005	0.005	0.005	0.005	0.005	0
2025-10-24	0.005	0.005	0.005	0.005	0.005	185,631
2025-10-23	0.005	0.005	0.005	0.005	0.005	1,015,000
2025-10-22	0.005	0.005	0.004	0.004	0.004	5,910,414
2025-10-21	0.005	0.005	0.005	0.005	0.005	804,604
2025-10-20	0.006	0.006	0.005	0.005	0.005	4,061,461
2025-10-17	0.005	0.006	0.005	0.006	0.006	2,243,619
2025-10-16	0.005	0.005	0.005	0.005	0.005	36,709
2025-10-15	0.005	0.005	0.004	0.004	0.004	450,018
2025-10-14	0.005	0.005	0.004	0.004	0.004	645,897
2025-10-13	0.005	0.005	0.005	0.005	0.005	1,164,000
2025-10-10	0.005	0.005	0.004	0.005	0.005	4,904,650
2025-10-09	0.005	0.006	0.005	0.006	0.006	2,273,062
2025-10-08	0.005	0.005	0.005	0.005	0.005	0
2025-10-07	0.005	0.006	0.005	0.005	0.005	12,007,309
2025-10-06	0.005	0.005	0.005	0.005	0.005	314,280
2025-10-03	0.005	0.005	0.005	0.005	0.005	340,736
2025-10-02	0.004	0.005	0.004	0.005	0.005	852,279
2025-10-01	0.005	0.005	0.005	0.005	0.005	1,033,528
2025-09-30	0.005	0.005	0.004	0.004	0.004	1,104,055
2025-09-29	0.005	0.005	0.005	0.005	0.005	225,279
2025-09-26	0.005	0.005	0.005	0.005	0.005	585,014
2025-09-25	0.005	0.005	0.005	0.005	0.005	4,302,546
2025-09-24	0.005	0.005	0.005	0.005	0.005	425,068
2025-09-23	0.005	0.005	0.005	0.005	0.005	11,239,195
2025-09-22	0.006	0.006	0.005	0.005	0.005	1,558,128
2025-09-19	0.005	0.006	0.005	0.006	0.006	1,252,936
2025-09-18	0.005	0.005	0.005	0.005	0.005	1,115,762
2025-09-17	0.005	0.006	0.004	0.006	0.006	12,117,417
2025-09-16	0.007	0.007	0.004	0.004	0.004	25,881,509
2025-09-15	0.007	0.007	0.006	0.007	0.007	953,895
2025-09-12	0.007	0.007	0.006	0.006	0.006	1,689,347
2025-09-11	0.007	0.007	0.005	0.007	0.007	15,923,940
2025-09-10	0.008	0.008	0.006	0.006	0.006	3,676,244
2025-09-09	0.007	0.007	0.006	0.007	0.007	3,174,512
2025-09-08	0.007	0.007	0.007	0.007	0.007	1,597,872
2025-09-05	0.007	0.007	0.006	0.007	0.007	5,729,180
2025-09-04	0.007	0.008	0.007	0.007	0.007	8,168,523
2025-09-03	0.008	0.008	0.008	0.008	0.008	5,959,408
2025-09-02	0.008	0.008	0.007	0.008	0.008	4,176,206
2025-09-01	0.008	0.009	0.008	0.008	0.008	7,540,507
2025-08-29	0.008	0.008	0.007	0.008	0.008	1,504,097
2025-08-28	0.007	0.008	0.007	0.008	0.008	511,651
2025-08-27	0.007	0.008	0.007	0.008	0.008	5,274,186
2025-08-26	0.008	0.008	0.007	0.007	0.007	1,693,750
2025-08-25	0.007	0.007	0.007	0.007	0.007	1,872,328
2025-08-22	0.008	0.008	0.007	0.007	0.007	8,816,400
2025-08-21	0.008	0.008	0.007	0.007	0.007	3,425,184
2025-08-20	0.007	0.008	0.007	0.007	0.007	5,120,805

← NewerPage 5 of 22 · 1,265 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.