Australia markets close in 4 hours 1 minute

Meteoric Resources NL (MEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0980+0.0050 (+5.38%)
As of 11:48AM AEDT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.09400.09800.09400.09800.09805,627,484
25 Jan 20230.09500.09800.08600.09300.093018,323,095
24 Jan 20230.09600.10500.09400.09500.095047,713,861
23 Jan 20230.07600.09200.07500.09200.092058,685,747
20 Jan 20230.06300.07100.06300.07000.070019,746,894
19 Jan 20230.06300.06500.06100.06200.06208,236,225
18 Jan 20230.06100.06500.06100.06300.063018,092,675
17 Jan 20230.06100.06100.05800.06000.06007,446,646
16 Jan 20230.05500.06300.05200.06000.060019,928,637
13 Jan 20230.05400.05600.05300.05300.05303,753,162
12 Jan 20230.05400.05700.05300.05300.053010,453,378
11 Jan 20230.05100.05400.05100.05200.05209,390,039
10 Jan 20230.05100.05300.05000.05000.05009,070,490
09 Jan 20230.05900.06100.05100.05200.052020,682,512
06 Jan 20230.06000.06200.05200.05900.059042,727,247
05 Jan 20230.06300.06400.06000.06100.061017,740,816
04 Jan 20230.05700.06300.05600.06300.063029,030,263
03 Jan 20230.05500.05800.05300.05800.058017,408,849
30 Dec 20220.05100.05400.05100.05300.053011,357,930
29 Dec 20220.05400.05400.04800.04900.049019,698,548
28 Dec 20220.05500.06100.05400.05500.055039,701,433
23 Dec 20220.05000.05600.05000.05300.053065,008,088
22 Dec 20220.04400.05200.04400.05200.052034,042,570
21 Dec 20220.04100.04300.03800.04300.043024,627,389
20 Dec 20220.04900.05400.04050.04300.043070,316,503
19 Dec 20220.03500.04900.03400.04500.0450103,508,930
16 Dec 20220.03500.04000.02600.03100.0310155,998,230
15 Dec 20220.01600.01600.01600.01600.0160-
14 Dec 20220.01600.01600.01600.01600.0160-
13 Dec 20220.01600.01600.01600.01600.0160-
12 Dec 20220.01600.01600.01600.01600.0160-
09 Dec 20220.01600.01600.01600.01600.0160-
08 Dec 20220.01600.01600.01600.01600.0160-
07 Dec 20220.01600.01600.01600.01600.0160312,500
06 Dec 20220.01600.01600.01600.01600.01603,024,501
05 Dec 20220.01600.01600.01600.01600.01601,520,966
02 Dec 20220.01500.01600.01500.01600.01606,981,148
01 Dec 20220.01500.01500.01500.01500.0150500,000
30 Nov 20220.01500.01500.01450.01500.0150449,999
29 Nov 20220.01400.01500.01400.01500.0150413,414
28 Nov 20220.01500.01500.01400.01400.01403,350,927
25 Nov 20220.01500.01500.01500.01500.0150133,665
24 Nov 20220.01500.01500.01500.01500.0150-
23 Nov 20220.01500.01500.01500.01500.0150297,204
22 Nov 20220.01500.01550.01500.01500.01502,133,301
21 Nov 20220.01500.01500.01500.01500.01504,575,835
18 Nov 20220.01500.01500.01400.01500.01503,659,311
17 Nov 20220.01500.01500.01500.01500.01501,833,400
16 Nov 20220.01400.01500.01400.01500.01501,010,058
15 Nov 20220.01400.01400.01300.01400.0140723,813
14 Nov 20220.01400.01400.01300.01400.01404,750,550
11 Nov 20220.01300.01300.01300.01300.01301,043,303
10 Nov 20220.01400.01400.01400.01400.0140-
09 Nov 20220.01400.01400.01400.01400.0140-
08 Nov 20220.01400.01500.01400.01400.01402,808,234
07 Nov 20220.01300.01400.01300.01400.01404,412,458
04 Nov 20220.01300.01300.01200.01200.0120174,457
03 Nov 20220.01200.01300.01200.01300.0130710,685
02 Nov 20220.01200.01200.01200.01200.01205,265
01 Nov 20220.01300.01400.01200.01200.01201,557,921
31 Oct 20220.01300.01300.01200.01200.0120739,292
28 Oct 20220.01200.01200.01200.01200.0120373,134
27 Oct 20220.01300.01300.01250.01300.0130101,692
26 Oct 20220.01250.01250.01250.01250.01257,766
25 Oct 20220.01300.01300.01300.01300.0130300,000
24 Oct 20220.01200.01300.01200.01200.01203,236,565
21 Oct 20220.01250.01300.01250.01300.013080,000
20 Oct 20220.01200.01200.01200.01200.0120-
19 Oct 20220.01200.01200.01200.01200.0120-
18 Oct 20220.01200.01200.01200.01200.01201,050,000
17 Oct 20220.01200.01200.01200.01200.0120270,968
14 Oct 20220.01200.01200.01200.01200.0120450,000
13 Oct 20220.01300.01300.01300.01300.0130422,231
12 Oct 20220.01300.01400.01300.01400.0140370,773
11 Oct 20220.01300.01300.01200.01200.01201,976,527
10 Oct 20220.01400.01400.01400.01400.0140667,403
07 Oct 20220.01400.01500.01300.01500.01502,283,193
06 Oct 20220.01300.01300.01300.01300.0130478,181
05 Oct 20220.01500.01500.01300.01300.01306,664,862
04 Oct 20220.01300.01300.01300.01300.0130793,079
03 Oct 20220.01300.01300.01300.01300.0130614,314
30 Sept 20220.01400.01400.01300.01300.01302,489,421
29 Sept 20220.01300.01400.01300.01400.01401,517,584
28 Sept 20220.01300.01400.01300.01400.0140558,920
27 Sept 20220.01300.01400.01300.01400.01401,400,346
26 Sept 20220.01300.01300.01300.01300.01301,874,000
23 Sept 20220.01400.01400.01400.01400.01402,279,402
21 Sept 20220.01500.01500.01500.01500.0150672,467
20 Sept 20220.01400.01500.01400.01500.01502,535,060
19 Sept 20220.01400.01400.01400.01400.0140430,000
16 Sept 20220.01300.01300.01300.01300.01304,469,323
15 Sept 20220.01400.01500.01300.01300.01303,455,796
14 Sept 20220.01200.01500.01200.01400.01409,247,129
13 Sept 20220.01100.01200.01100.01200.01201,080,000
12 Sept 20220.01200.01300.01100.01100.01102,821,642
09 Sept 20220.01200.01200.01100.01100.01101,087,000
08 Sept 20220.01200.01200.01200.01200.01204,685,340
07 Sept 20220.01200.01200.01100.01100.01101,705,870
06 Sept 20220.01300.01300.01200.01300.01301,030,205
05 Sept 20220.01200.01300.01200.01300.0130953,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...