Meeka Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.033	0.035	0.033	0.034	0.034	1,121,104
2024-06-12	0.032	0.034	0.032	0.032	0.032	71,619
2024-06-11	0.034	0.034	0.032	0.032	0.032	1,397,484
2024-06-07	0.035	0.036	0.033	0.034	0.034	613,335
2024-06-06	0.034	0.034	0.032	0.034	0.034	877,369
2024-06-05	0.037	0.038	0.035	0.035	0.035	673,048
2024-06-04	0.037	0.037	0.036	0.037	0.037	49,023
2024-06-03	0.038	0.040	0.037	0.037	0.037	2,569,230
2024-05-31	0.039	0.039	0.036	0.038	0.038	2,615,802
2024-05-30	0.040	0.040	0.036	0.036	0.036	3,002,742
2024-05-29	0.038	0.038	0.038	0.038	0.038	167,438
2024-05-28	0.036	0.036	0.036	0.036	0.036	71,145
2024-05-27	0.036	0.038	0.036	0.038	0.038	241,365
2024-05-24	0.037	0.037	0.037	0.037	0.037	61,005
2024-05-23	0.037	0.037	0.037	0.037	0.037	163,251
2024-05-22	0.038	0.039	0.037	0.038	0.038	582,000
2024-05-21	0.038	0.039	0.037	0.037	0.037	1,245,397
2024-05-20	0.038	0.038	0.037	0.037	0.037	1,739,206
2024-05-17	0.038	0.038	0.038	0.038	0.038	2,383,947
2024-05-16	0.037	0.038	0.037	0.038	0.038	2,682,659
2024-05-15	0.037	0.037	0.036	0.036	0.036	639,017
2024-05-14	0.035	0.037	0.035	0.037	0.037	1,112,624
2024-05-13	0.036	0.037	0.034	0.035	0.035	880,970
2024-05-10	0.036	0.037	0.036	0.037	0.037	265,308
2024-05-09	0.037	0.037	0.036	0.037	0.037	174,824
2024-05-08	0.035	0.037	0.035	0.037	0.037	883,983
2024-05-07	0.033	0.033	0.033	0.033	0.033	33,107
2024-05-06	0.033	0.035	0.032	0.034	0.034	332,161
2024-05-03	0.031	0.033	0.031	0.033	0.033	36,993
2024-05-02	0.032	0.033	0.032	0.033	0.033	395,000
2024-05-01	0.034	0.034	0.032	0.032	0.032	794,116
2024-04-30	0.034	0.034	0.034	0.034	0.034	836,181
2024-04-29	0.035	0.035	0.033	0.034	0.034	2,225,244
2024-04-26	0.034	0.035	0.033	0.034	0.034	775,566
2024-04-24	0.035	0.036	0.034	0.034	0.034	1,372,003
2024-04-23	0.036	0.036	0.034	0.036	0.036	527,594
2024-04-22	0.034	0.037	0.034	0.035	0.035	1,134,748
2024-04-19	0.036	0.036	0.034	0.034	0.034	1,284,610
2024-04-18	0.038	0.039	0.033	0.034	0.034	1,966,461
2024-04-17	0.036	0.038	0.036	0.037	0.037	767,588
2024-04-16	0.036	0.036	0.035	0.035	0.035	1,491,878
2024-04-15	0.035	0.036	0.035	0.036	0.036	481,405
2024-04-12	0.036	0.036	0.034	0.035	0.035	795,900
2024-04-11	0.036	0.037	0.036	0.037	0.037	44,180
2024-04-10	0.036	0.036	0.035	0.035	0.035	380,000
2024-04-09	0.036	0.037	0.036	0.037	0.037	1,657,495
2024-04-08	0.037	0.038	0.036	0.036	0.036	2,984,911
2024-04-05	0.038	0.038	0.037	0.037	0.037	130,756
2024-04-04	0.036	0.039	0.035	0.036	0.036	2,185,020
2024-04-03	0.036	0.037	0.036	0.037	0.037	1,059,718
2024-04-02	0.036	0.036	0.035	0.035	0.035	103,679
2024-03-28	0.035	0.036	0.034	0.036	0.036	218,978
2024-03-27	0.035	0.036	0.035	0.036	0.036	269,042
2024-03-26	0.035	0.036	0.034	0.034	0.034	733,482
2024-03-25	0.035	0.036	0.035	0.035	0.035	102,632
2024-03-22	0.036	0.038	0.035	0.035	0.035	359,897
2024-03-21	0.038	0.038	0.036	0.038	0.038	288,000
2024-03-20	0.035	0.035	0.035	0.035	0.035	28,796
2024-03-19	0.036	0.037	0.036	0.036	0.036	458,555
2024-03-18	0.037	0.037	0.035	0.035	0.035	255,593

← NewerPage 11 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.