Mec Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,000 |
| 2026-10-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 345,949 |
| 2026-10-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 583 |
| 2026-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,556 |
| 2026-10-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 567 |
| 2026-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,185 |
| 2026-10-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 13,334 |
| 2026-10-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,000,000 |
| 2026-10-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 236 |
| 2026-10-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 13,709 |
| 2026-10-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,990,385 |
| 2026-09-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,000,000 |
| 2026-09-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 30,000 |
| 2026-09-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,000 |
| 2026-08-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,203,424 |
| 2026-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 250,000 |
| 2026-08-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,924,843 |
| 2026-08-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 470,400 |
| 2026-08-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,877,179 |
| 2026-08-18 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 387,425 |
| 2026-08-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 136,575 |
| 2026-08-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 523,425 |
| 2026-08-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 997,035 |
| 2026-08-10 | 0.001 | 0.003 | 0.001 | 0.002 | 0.002 | 107,688 |
| 2026-08-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 23,748 |
| 2026-08-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,100 |
| 2026-08-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 970,152 |
| 2026-07-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,012,178 |
| 2026-07-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,600 |
Page 1 of 22 · 1,270 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.