Mec Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.004	0.004	0.004	0.004	0.004	62,500
2025-05-23	0.004	0.004	0.004	0.004	0.004	0
2025-05-22	0.004	0.004	0.004	0.004	0.004	584,750
2025-05-21	0.004	0.004	0.004	0.004	0.004	190,000
2025-05-20	0.003	0.004	0.003	0.004	0.004	2,399
2025-05-19	0.004	0.004	0.003	0.003	0.003	11,263,310
2025-05-16	0.004	0.004	0.004	0.004	0.004	513,014
2025-05-15	0.004	0.004	0.003	0.004	0.004	1,091,787
2025-05-14	0.004	0.004	0.004	0.004	0.004	3,522
2025-05-13	0.004	0.004	0.004	0.004	0.004	1,996,478
2025-05-12	0.004	0.004	0.003	0.004	0.004	1,298,934
2025-05-09	0.004	0.004	0.004	0.004	0.004	0
2025-05-08	0.004	0.004	0.004	0.004	0.004	0
2025-05-07	0.004	0.004	0.004	0.004	0.004	321,101
2025-05-06	0.004	0.004	0.004	0.004	0.004	225,000
2025-05-05	0.004	0.004	0.004	0.004	0.004	982
2025-05-02	0.004	0.004	0.004	0.004	0.004	0
2025-05-01	0.004	0.004	0.004	0.004	0.004	0
2025-04-30	0.004	0.004	0.004	0.004	0.004	2,558,333
2025-04-29	0.004	0.005	0.004	0.005	0.005	1,080,000
2025-04-28	0.004	0.004	0.003	0.003	0.003	4,055,333
2025-04-24	0.003	0.003	0.003	0.003	0.003	116,714
2025-04-23	0.004	0.004	0.004	0.004	0.004	0
2025-04-22	0.004	0.004	0.004	0.004	0.004	0
2025-04-17	0.004	0.004	0.003	0.004	0.004	302,009
2025-04-16	0.004	0.004	0.004	0.004	0.004	125,000
2025-04-15	0.004	0.004	0.004	0.004	0.004	866,012
2025-04-14	0.004	0.004	0.004	0.004	0.004	1,277,500
2025-04-11	0.004	0.004	0.004	0.004	0.004	0
2025-04-10	0.004	0.004	0.004	0.004	0.004	280,000
2025-04-09	0.003	0.003	0.003	0.003	0.003	8,800,000
2025-04-08	0.003	0.003	0.003	0.003	0.003	5,000
2025-04-07	0.004	0.004	0.004	0.004	0.004	334,349
2025-04-04	0.004	0.004	0.004	0.004	0.004	136,000
2025-04-03	0.004	0.004	0.004	0.004	0.004	0
2025-04-02	0.004	0.004	0.004	0.004	0.004	33,333
2025-04-01	0.004	0.005	0.004	0.005	0.005	1,505,004
2025-03-31	0.004	0.004	0.004	0.004	0.004	0
2025-03-28	0.004	0.005	0.004	0.004	0.004	11,506,500
2025-03-27	0.004	0.004	0.004	0.004	0.004	500,000
2025-03-26	0.004	0.004	0.003	0.004	0.004	6,229,600
2025-03-25	0.004	0.004	0.004	0.004	0.004	0
2025-03-24	0.004	0.004	0.004	0.004	0.004	129,250
2025-03-21	0.004	0.004	0.004	0.004	0.004	501,550
2025-03-20	0.004	0.004	0.004	0.004	0.004	399,500
2025-03-19	0.004	0.004	0.004	0.004	0.004	0
2025-03-18	0.004	0.004	0.004	0.004	0.004	3,612,500
2025-03-17	0.004	0.004	0.004	0.004	0.004	6,900,000
2025-03-14	0.004	0.004	0.004	0.004	0.004	0
2025-03-13	0.004	0.004	0.004	0.004	0.004	386,062
2025-03-12	0.004	0.004	0.004	0.004	0.004	0
2025-03-11	0.004	0.004	0.004	0.004	0.004	0
2025-03-10	0.004	0.004	0.004	0.004	0.004	984,000
2025-03-07	0.004	0.004	0.004	0.004	0.004	579,915
2025-03-06	0.003	0.003	0.003	0.003	0.003	108,000
2025-03-05	0.003	0.003	0.003	0.003	0.003	0
2025-03-04	0.003	0.003	0.003	0.003	0.003	100,000
2025-03-03	0.004	0.004	0.004	0.004	0.004	136,750
2025-02-28	0.004	0.004	0.004	0.004	0.004	0
2025-02-27	0.004	0.004	0.004	0.004	0.004	1,150,000

← NewerPage 7 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.