Australia markets closed

Mineral Commodities Ltd (MRC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02200.0000 (0.00%)
At close: 01:07PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.02200.02200.02200.02200.02206,000
27 Mar 20240.02200.02200.02200.02200.02206,000
26 Mar 20240.02500.02500.02200.02200.0220149,900
25 Mar 20240.02600.02600.02600.02600.0260-
24 Mar 20240.02600.02600.02600.02600.0260-
21 Mar 20240.02600.02600.02600.02600.0260-
20 Mar 20240.02200.02600.02200.02600.0260560,817
19 Mar 20240.02400.02400.02400.02400.0240-
18 Mar 20240.02400.02400.02400.02400.0240-
17 Mar 20240.02400.02400.02400.02400.02409,875
14 Mar 20240.02200.02400.02200.02400.0240201,623
13 Mar 20240.02100.02100.02100.02100.021020,000
12 Mar 20240.02300.02300.02200.02200.0220255,688
11 Mar 20240.02500.02500.02500.02500.0250-
10 Mar 20240.02500.02500.02400.02500.0250284,477
07 Mar 20240.02400.02400.02400.02400.024064
06 Mar 20240.02300.02300.02300.02300.023064
05 Mar 20240.02500.02600.02300.02300.0230219,616
04 Mar 20240.02600.02600.02600.02600.026012,688
03 Mar 20240.02600.02600.02600.02600.026021,112
29 Feb 20240.02500.02600.02500.02600.0260167,367
28 Feb 20240.02300.02400.02300.02400.0240193,910
27 Feb 20240.02500.02500.02500.02500.025027,078
26 Feb 20240.02400.02400.02400.02400.0240129,535
25 Feb 20240.02300.02400.02300.02400.024013,736
22 Feb 20240.02700.02800.02700.02800.0280359,200
21 Feb 20240.02400.02500.02200.02500.0250461,878
20 Feb 20240.02400.02400.02400.02400.0240-
19 Feb 20240.02400.02400.02400.02400.0240-
18 Feb 20240.02800.02800.02100.02400.0240512,114
15 Feb 20240.02800.02800.02800.02800.02801,367
14 Feb 20240.02800.02800.02800.02800.0280-
13 Feb 20240.02700.02800.02700.02800.0280207,583
12 Feb 20240.02700.02700.02700.02700.0270-
11 Feb 20240.02600.02700.02600.02700.0270659,835
08 Feb 20240.02700.02700.02600.02600.026093,805
07 Feb 20240.02600.02650.02600.02600.026054,205
06 Feb 20240.02700.02700.02600.02650.026597,690
05 Feb 20240.02600.02600.02600.02600.026048,571
04 Feb 20240.02800.02800.02500.02500.0250173,336
01 Feb 20240.02800.02800.02800.02800.0280227,767
31 Jan 20240.02100.02800.02100.02800.0280416,193
30 Jan 20240.02800.03100.01500.01500.01501,112,977
29 Jan 20240.02600.02600.02600.02600.0260-
28 Jan 20240.02600.02600.02600.02600.0260-
24 Jan 20240.02700.02700.02600.02600.0260149,390
23 Jan 20240.03000.03000.03000.03000.0300126,014
22 Jan 20240.03000.03000.03000.03000.030024,318
21 Jan 20240.03300.03300.02800.02900.0290389,336
18 Jan 20240.03400.03400.03300.03300.0330247,500
17 Jan 20240.03600.03600.03300.03500.0350360,777
16 Jan 20240.03600.03600.03600.03600.036050,273
15 Jan 20240.03500.03500.03500.03500.035044,701
14 Jan 20240.03400.03400.03400.03400.0340-
11 Jan 20240.03400.03400.03300.03400.0340610,000
10 Jan 20240.03300.03300.03300.03300.0330-
09 Jan 20240.03300.03300.03300.03300.0330-
08 Jan 20240.03300.03300.03300.03300.0330251,400
07 Jan 20240.03500.03500.03300.03300.033072,844
04 Jan 20240.03300.03300.03300.03300.0330190,000
03 Jan 20240.03300.03300.03300.03300.0330-
02 Jan 20240.03300.03300.03300.03300.033014,329
01 Jan 20240.03300.03300.03300.03300.033092,400
28 Dec 20230.03200.03200.03200.03200.03204,426
27 Dec 20230.03200.03200.03200.03200.0320210,000
26 Dec 20230.03300.03300.03200.03200.0320165,730
21 Dec 20230.03200.03200.03200.03200.032022,098
20 Dec 20230.03200.03200.03200.03200.0320-
19 Dec 20230.03100.03200.03100.03200.0320100,859
18 Dec 20230.03100.03100.03100.03100.0310-
17 Dec 20230.03100.03100.03100.03100.0310-
14 Dec 20230.03100.03100.03100.03100.0310140,391
13 Dec 20230.03100.03100.03100.03100.03103,197
12 Dec 20230.03100.03100.03000.03000.0300153,654
11 Dec 20230.02900.03100.02900.03100.03102,300,735
10 Dec 20230.02800.02900.02800.02900.0290420,639
07 Dec 20230.02800.02800.02800.02800.028040,000
06 Dec 20230.02800.02800.02800.02800.0280437
05 Dec 20230.02900.02900.02800.02800.028019,963
04 Dec 20230.02800.02900.02800.02900.02903,516
03 Dec 20230.02800.02900.02700.02900.0290184,568
30 Nov 20230.02700.03000.02700.03000.0300223,312
29 Nov 20230.03000.03000.02700.02700.0270129,266
28 Nov 20230.03000.03000.03000.03000.0300100,000
27 Nov 20230.03000.03000.03000.03000.0300188,988
26 Nov 20230.03000.03000.03000.03000.0300-
23 Nov 20230.03000.03000.03000.03000.030021,535
22 Nov 20230.03100.03100.03100.03100.031020,000
21 Nov 20230.03000.03100.03000.03100.031054,125
20 Nov 20230.03100.03100.03000.03000.030030,034
19 Nov 20230.03200.03200.03100.03100.0310394,149
16 Nov 20230.03300.03300.03300.03300.0330-
15 Nov 20230.03300.03300.03300.03300.0330-
14 Nov 20230.03200.03300.03200.03300.033078,716
13 Nov 20230.03300.03300.03200.03250.0325189,862
12 Nov 20230.03300.03300.03200.03300.033057,682
09 Nov 20230.03200.03200.03200.03200.032045,000
08 Nov 20230.03200.03200.03200.03200.0320137,469
07 Nov 20230.03300.03300.03300.03300.0330-
06 Nov 20230.03300.03300.03300.03300.0330-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...