Mec Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.004	0.004	0.004	0.004	0.004	2,005,326
2025-02-25	0.004	0.004	0.004	0.004	0.004	81,839
2025-02-24	0.003	0.004	0.003	0.004	0.004	6,416,469
2025-02-21	0.004	0.004	0.003	0.003	0.003	1,407,817
2025-02-20	0.004	0.004	0.004	0.004	0.004	105,000
2025-02-19	0.004	0.004	0.004	0.004	0.004	382,061
2025-02-18	0.004	0.004	0.004	0.004	0.004	0
2025-02-17	0.004	0.004	0.004	0.004	0.004	5,000
2025-02-14	0.004	0.004	0.003	0.003	0.003	276,995
2025-02-13	0.004	0.004	0.003	0.003	0.003	706,736
2025-02-12	0.004	0.004	0.004	0.004	0.004	10,000
2025-02-11	0.004	0.004	0.004	0.004	0.004	370,817
2025-02-10	0.004	0.004	0.003	0.003	0.003	1,602,052
2025-02-07	0.004	0.004	0.003	0.003	0.003	1,234,637
2025-02-06	0.004	0.004	0.003	0.004	0.004	7,616,320
2025-02-05	0.004	0.004	0.004	0.004	0.004	462,786
2025-02-04	0.004	0.004	0.004	0.004	0.004	14,334
2025-02-03	0.004	0.004	0.004	0.004	0.004	46,400
2025-01-31	0.004	0.004	0.004	0.004	0.004	1,344,982
2025-01-30	0.004	0.004	0.004	0.004	0.004	200,000
2025-01-29	0.005	0.005	0.005	0.005	0.005	0
2025-01-28	0.005	0.005	0.005	0.005	0.005	404,509
2025-01-24	0.004	0.005	0.004	0.005	0.005	7,057,714
2025-01-23	0.004	0.004	0.004	0.004	0.004	116,443
2025-01-22	0.003	0.004	0.003	0.004	0.004	622,945
2025-01-21	0.003	0.004	0.003	0.003	0.003	5,742,063
2025-01-20	0.004	0.004	0.003	0.003	0.003	6,390,750
2025-01-17	0.005	0.005	0.005	0.005	0.005	3,006,000
2025-01-16	0.005	0.005	0.005	0.005	0.005	399,000
2025-01-15	0.005	0.005	0.005	0.005	0.005	7,537,810
2025-01-14	0.005	0.005	0.005	0.005	0.005	3,715,861
2025-01-13	0.005	0.005	0.005	0.005	0.005	859,359
2025-01-10	0.005	0.005	0.004	0.004	0.004	111,000
2025-01-09	0.005	0.005	0.005	0.005	0.005	99,050
2025-01-08	0.005	0.005	0.005	0.005	0.005	0
2025-01-07	0.005	0.005	0.005	0.005	0.005	103,468
2025-01-06	0.005	0.005	0.005	0.005	0.005	2,111,889
2025-01-03	0.005	0.005	0.005	0.005	0.005	100,000
2025-01-02	0.005	0.005	0.005	0.005	0.005	1,297,078
2024-12-31	0.005	0.005	0.005	0.005	0.005	14,690,853
2024-12-30	0.005	0.005	0.005	0.005	0.005	532
2024-12-27	0.004	0.005	0.004	0.005	0.005	2,811,847
2024-12-24	0.005	0.005	0.005	0.005	0.005	1,124,899
2024-12-23	0.004	0.005	0.004	0.004	0.004	4,588,086
2024-12-20	0.004	0.005	0.004	0.004	0.004	1,497,774
2024-12-19	0.004	0.005	0.004	0.004	0.004	12,004,177
2024-12-18	0.004	0.004	0.004	0.004	0.004	502,000
2024-12-17	0.005	0.005	0.004	0.004	0.004	1,330,443
2024-12-16	0.004	0.005	0.004	0.005	0.005	807,000
2024-12-13	0.004	0.004	0.004	0.004	0.004	1,196,172
2024-12-12	0.004	0.004	0.004	0.004	0.004	410,946
2024-12-11	0.004	0.004	0.004	0.004	0.004	3,718,493
2024-12-10	0.004	0.004	0.004	0.004	0.004	691,249
2024-12-09	0.004	0.004	0.004	0.004	0.004	12,156,936
2024-12-06	0.004	0.005	0.004	0.005	0.005	1,652,851
2024-12-05	0.004	0.004	0.004	0.004	0.004	16,564,074
2024-12-04	0.005	0.005	0.004	0.004	0.004	5,618,116
2024-12-03	0.005	0.005	0.005	0.005	0.005	1,170,300
2024-12-02	0.006	0.006	0.004	0.005	0.005	14,485,722
2024-11-29	0.004	0.004	0.004	0.004	0.004	0

← NewerPage 8 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.