Meeka Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.036	0.037	0.035	0.037	0.037	311,805
2024-03-14	0.038	0.038	0.036	0.036	0.036	76,100
2024-03-13	0.038	0.038	0.036	0.038	0.038	1,294,471
2024-03-12	0.039	0.039	0.038	0.038	0.038	603,710
2024-03-11	0.036	0.039	0.036	0.039	0.039	1,770,698
2024-03-08	0.036	0.036	0.036	0.036	0.036	133,051
2024-03-07	0.034	0.035	0.034	0.035	0.035	31,196
2024-03-06	0.034	0.034	0.032	0.032	0.032	172,431
2024-03-05	0.036	0.036	0.034	0.034	0.034	504,221
2024-03-04	0.030	0.036	0.030	0.036	0.036	252,925
2024-03-01	0.030	0.031	0.028	0.028	0.028	1,194,949
2024-02-29	0.029	0.030	0.027	0.030	0.030	1,031,980
2024-02-28	0.033	0.033	0.030	0.031	0.031	1,132,863
2024-02-27	0.034	0.034	0.033	0.033	0.033	167,916
2024-02-26	0.034	0.034	0.034	0.034	0.034	0
2024-02-23	0.034	0.034	0.033	0.034	0.034	381,487
2024-02-22	0.034	0.034	0.034	0.034	0.034	92,430
2024-02-21	0.035	0.036	0.034	0.034	0.034	735,788
2024-02-20	0.035	0.037	0.035	0.037	0.037	76,533
2024-02-19	0.036	0.036	0.035	0.035	0.035	695,829
2024-02-16	0.038	0.038	0.036	0.036	0.036	402,724
2024-02-15	0.038	0.038	0.037	0.037	0.037	293,696
2024-02-14	0.036	0.036	0.035	0.036	0.036	445,302
2024-02-13	0.038	0.038	0.036	0.036	0.036	594,883
2024-02-12	0.038	0.038	0.038	0.038	0.038	588,422
2024-02-09	0.038	0.038	0.036	0.038	0.038	582,945
2024-02-08	0.038	0.038	0.038	0.038	0.038	1,838,212
2024-02-07	0.037	0.038	0.036	0.038	0.038	789,768
2024-02-06	0.036	0.037	0.036	0.037	0.037	801,777
2024-02-05	0.038	0.039	0.037	0.038	0.038	2,958,462
2024-02-02	0.037	0.038	0.034	0.037	0.037	1,497,609
2024-02-01	0.037	0.037	0.037	0.037	0.037	0
2024-01-31	0.036	0.037	0.036	0.037	0.037	355,050
2024-01-30	0.037	0.037	0.036	0.036	0.036	125,898
2024-01-29	0.037	0.038	0.036	0.036	0.036	178,055
2024-01-25	0.039	0.039	0.037	0.037	0.037	674,995
2024-01-24	0.040	0.040	0.040	0.040	0.040	50,000
2024-01-23	0.039	0.040	0.037	0.040	0.040	687,186
2024-01-22	0.037	0.038	0.037	0.038	0.038	735,669
2024-01-19	0.040	0.040	0.039	0.039	0.039	1,675
2024-01-18	0.040	0.040	0.040	0.040	0.040	660,232
2024-01-17	0.041	0.041	0.036	0.041	0.041	693,738
2024-01-16	0.040	0.040	0.040	0.040	0.040	57,874
2024-01-15	0.040	0.041	0.040	0.040	0.040	510,264
2024-01-12	0.039	0.040	0.038	0.038	0.038	625,964
2024-01-11	0.039	0.039	0.036	0.039	0.039	1,589,914
2024-01-10	0.039	0.039	0.037	0.038	0.038	624,965
2024-01-09	0.040	0.040	0.038	0.038	0.038	317,101
2024-01-08	0.038	0.039	0.037	0.037	0.037	97,770
2024-01-05	0.040	0.040	0.037	0.037	0.037	506,050
2024-01-04	0.040	0.040	0.038	0.038	0.038	35,115
2024-01-03	0.040	0.040	0.037	0.040	0.040	1,760,829
2024-01-02	0.040	0.040	0.040	0.040	0.040	108,750
2023-12-29	0.040	0.040	0.039	0.040	0.040	143,006
2023-12-28	0.040	0.040	0.039	0.040	0.040	93,531
2023-12-27	0.040	0.040	0.040	0.040	0.040	4,491
2023-12-22	0.040	0.040	0.039	0.040	0.040	448,971
2023-12-21	0.040	0.040	0.039	0.040	0.040	73,285
2023-12-20	0.040	0.040	0.039	0.039	0.039	271,215
2023-12-19	0.040	0.040	0.039	0.039	0.039	446,055

← NewerPage 12 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.