Mec Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.007	0.008	0.007	0.007	0.007	7,802,598
2025-08-18	0.008	0.011	0.008	0.008	0.008	35,557,148
2025-08-15	0.007	0.009	0.006	0.007	0.007	50,148,556
2025-08-14	0.005	0.007	0.005	0.007	0.007	9,922,730
2025-08-13	0.005	0.005	0.005	0.005	0.005	966,911
2025-08-12	0.005	0.005	0.005	0.005	0.005	4,403,938
2025-08-11	0.005	0.005	0.005	0.005	0.005	4,157,600
2025-08-08	0.005	0.005	0.005	0.005	0.005	1,200,559
2025-08-07	0.005	0.005	0.005	0.005	0.005	2,876,244
2025-08-06	0.005	0.005	0.004	0.005	0.005	4,839,026
2025-08-05	0.005	0.005	0.005	0.005	0.005	1,000,000
2025-08-04	0.005	0.005	0.005	0.005	0.005	410,000
2025-08-01	0.005	0.005	0.005	0.005	0.005	1,550,000
2025-07-31	0.005	0.005	0.005	0.005	0.005	249,600
2025-07-30	0.005	0.005	0.005	0.005	0.005	0
2025-07-29	0.005	0.005	0.005	0.005	0.005	398,008
2025-07-28	0.005	0.005	0.005	0.005	0.005	550,000
2025-07-25	0.005	0.005	0.005	0.005	0.005	1,626,040
2025-07-24	0.005	0.005	0.005	0.005	0.005	3,520,000
2025-07-23	0.005	0.005	0.005	0.005	0.005	90,000
2025-07-22	0.005	0.005	0.005	0.005	0.005	155,000
2025-07-21	0.004	0.004	0.004	0.004	0.004	200,000
2025-07-18	0.005	0.005	0.005	0.005	0.005	0
2025-07-17	0.005	0.005	0.005	0.005	0.005	2,829,390
2025-07-16	0.005	0.005	0.005	0.005	0.005	923,788
2025-07-15	0.005	0.005	0.005	0.005	0.005	238,392
2025-07-14	0.005	0.005	0.005	0.005	0.005	0
2025-07-11	0.005	0.005	0.005	0.005	0.005	498,281
2025-07-10	0.005	0.005	0.005	0.005	0.005	0
2025-07-09	0.005	0.005	0.005	0.005	0.005	0
2025-07-08	0.005	0.005	0.005	0.005	0.005	0
2025-07-07	0.005	0.005	0.005	0.005	0.005	8,400,000
2025-07-04	0.004	0.004	0.004	0.004	0.004	0
2025-07-03	0.004	0.004	0.004	0.004	0.004	0
2025-07-02	0.005	0.005	0.004	0.004	0.004	814,645
2025-07-01	0.005	0.005	0.005	0.005	0.005	3,000,000
2025-06-30	0.005	0.006	0.005	0.005	0.005	7,550,438
2025-06-27	0.005	0.005	0.005	0.005	0.005	5,450,368
2025-06-26	0.005	0.005	0.005	0.005	0.005	2,716,066
2025-06-25	0.005	0.005	0.005	0.005	0.005	1,410,000
2025-06-24	0.005	0.005	0.005	0.005	0.005	972,737
2025-06-23	0.004	0.005	0.004	0.005	0.005	1,774,240
2025-06-20	0.004	0.005	0.004	0.005	0.005	613,500
2025-06-19	0.005	0.005	0.004	0.004	0.004	271,460
2025-06-18	0.005	0.005	0.005	0.005	0.005	0
2025-06-17	0.005	0.005	0.005	0.005	0.005	0
2025-06-16	0.005	0.005	0.005	0.005	0.005	1,296,016
2025-06-13	0.005	0.005	0.005	0.005	0.005	40,000
2025-06-12	0.005	0.005	0.004	0.004	0.004	2,650,115
2025-06-11	0.004	0.005	0.004	0.004	0.004	2,793,697
2025-06-10	0.004	0.004	0.004	0.004	0.004	1,178,387
2025-06-06	0.004	0.004	0.004	0.004	0.004	3,225,743
2025-06-05	0.004	0.004	0.004	0.004	0.004	2,312,000
2025-06-04	0.004	0.004	0.004	0.004	0.004	1,160,000
2025-06-03	0.004	0.004	0.004	0.004	0.004	4,882,634
2025-06-02	0.004	0.004	0.004	0.004	0.004	3,610,442
2025-05-30	0.004	0.004	0.004	0.004	0.004	2,378,639
2025-05-29	0.003	0.004	0.003	0.004	0.004	218,350
2025-05-28	0.004	0.004	0.004	0.004	0.004	0
2025-05-27	0.004	0.004	0.004	0.004	0.004	0

← NewerPage 6 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.