Australia markets close in 5 hours 50 minutes

Meteoric Resources NL (MEI.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2200+0.0025 (+1.15%)
As of 10:11AM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.22000.22000.21500.22000.2200117,254
03 May 20240.22500.22500.21750.21750.2175548,839
02 May 20240.22000.23000.22000.23000.23001,676,307
01 May 20240.22000.22000.21500.21500.2150347,220
30 Apr 20240.22000.22500.22000.22250.2225833,046
29 Apr 20240.22500.22500.22000.22500.2250442,601
26 Apr 20240.22000.22250.21750.22000.2200365,595
24 Apr 20240.22000.22500.21500.22250.2225874,216
23 Apr 20240.22500.22500.21500.21750.21751,028,153
22 Apr 20240.22500.23500.22000.22500.22501,227,501
19 Apr 20240.24500.24500.22250.22500.22502,555,606
18 Apr 20240.23500.24500.23500.24000.2400335,516
17 Apr 2024------
16 Apr 20240.24000.24250.22250.23000.23001,887,840
15 Apr 20240.24500.24500.23250.24500.24501,760,676
12 Apr 20240.25000.25500.25000.25250.2525790,226
11 Apr 20240.23500.25000.23500.25000.25002,268,041
10 Apr 20240.23500.23750.23000.23500.23501,378,955
09 Apr 20240.23000.23750.23000.23750.23751,394,689
08 Apr 20240.23000.23000.22500.22750.2275606,975
05 Apr 20240.22500.23000.22000.22500.22502,656,980
04 Apr 20240.22500.23500.22000.23000.23001,303,112
03 Apr 20240.23000.23000.22000.22000.22001,759,189
02 Apr 20240.24000.24000.23000.23500.2350791,880
28 Mar 20240.25000.25000.24000.24000.24001,085,407
27 Mar 20240.23250.23500.23000.23500.2350773,882
26 Mar 20240.23500.23500.23000.23500.2350719,070
25 Mar 20240.24000.24500.23500.23500.23506,607,639
22 Mar 20240.24000.24250.23500.23750.23753,797,321
21 Mar 20240.25500.25500.24000.24000.24001,878,338
20 Mar 20240.23500.24000.23000.23500.2350413,257
19 Mar 20240.23500.24000.23000.23250.2325795,914
18 Mar 20240.24000.25000.23000.23500.23503,068,706
15 Mar 20240.22500.23500.22000.23000.23002,959,650
14 Mar 20240.21000.23500.21000.23500.23503,807,872
13 Mar 20240.21000.21750.21000.21250.21251,999,617
12 Mar 20240.21000.21000.20000.20500.20501,337,821
11 Mar 20240.21000.21500.20500.21000.2100403,528
08 Mar 20240.21000.22000.21000.21500.2150639,067
07 Mar 20240.21000.22000.21000.22000.22001,924,279
06 Mar 20240.20000.21000.19250.20500.20503,897,621
05 Mar 20240.21000.21000.20000.21000.21001,262,784
04 Mar 20240.19250.22000.19000.21500.21505,341,960
01 Mar 20240.18000.18750.18000.18500.18501,272,876
29 Feb 20240.18000.18000.17000.17500.17502,128,797
28 Feb 20240.17250.17750.17000.17500.1750748,846
27 Feb 20240.17250.17500.17000.17500.1750303,921
26 Feb 20240.17750.18000.17000.17000.17001,707,615
23 Feb 20240.19000.19000.17500.17750.1775808,035
22 Feb 20240.17750.18750.17500.18750.1875950,550
21 Feb 20240.17750.18250.17500.17500.1750601,683
20 Feb 20240.17500.18000.17500.17750.17751,386,264
19 Feb 20240.17750.18500.17500.18000.18001,036,556
16 Feb 20240.17000.18000.17000.18000.18001,561,353
15 Feb 20240.17750.18000.16500.16500.16503,574,476
14 Feb 20240.17500.18000.17250.18000.18001,653,830
13 Feb 20240.17500.18000.17250.17500.17501,227,307
12 Feb 20240.18750.18750.17500.17500.17501,711,916
09 Feb 20240.19250.19500.18500.19000.19002,165,121
08 Feb 20240.18000.19500.18000.19000.19003,269,895
07 Feb 20240.16000.18000.16000.17500.17505,601,734
06 Feb 20240.16000.16000.15500.15500.15502,490,840
05 Feb 20240.17500.18000.16000.16500.16502,115,193
02 Feb 20240.17750.17750.15750.17000.17008,898,987
01 Feb 20240.19250.19250.17000.17500.175010,877,297
31 Jan 20240.20000.20000.19000.19500.19502,392,748
30 Jan 20240.22000.22000.19000.19500.19508,910,152
29 Jan 20240.20250.21000.20000.21000.21001,155,579
25 Jan 20240.21000.21000.20000.20000.20001,837,522
24 Jan 20240.19500.20500.19500.20000.20004,551,451
23 Jan 20240.20500.21500.19000.19250.19257,336,565
22 Jan 20240.22750.23000.20000.20500.20508,459,917
19 Jan 20240.23000.23500.22500.22750.22752,454,002
18 Jan 2024------
17 Jan 20240.24000.24500.23250.23750.23752,357,475
16 Jan 20240.23500.24000.22750.23500.23502,052,476
15 Jan 20240.24500.25000.23500.24500.24503,137,860
12 Jan 20240.26500.26500.24000.24500.24503,188,480
11 Jan 20240.27000.27000.25250.26000.26001,979,750
10 Jan 20240.28500.28500.26000.26500.26504,147,177
09 Jan 20240.29000.30000.28250.28500.28502,132,168
08 Jan 20240.29500.31000.28500.29000.29003,841,203
05 Jan 20240.29000.30000.28500.29000.29003,937,812
04 Jan 20240.28000.30000.28000.28500.28506,903,649
03 Jan 20240.25500.29000.25000.28250.28256,654,418
02 Jan 20240.25500.26000.24000.25500.25502,239,577
29 Dec 20230.26500.26500.25250.26000.26001,057,721
28 Dec 20230.25500.27000.25500.25500.25503,063,340
27 Dec 20230.24000.26000.23500.25500.25501,912,323
22 Dec 20230.23000.25000.23000.24250.24256,132,132
21 Dec 20230.22500.22500.22000.22500.2250963,234
20 Dec 20230.22500.23500.22000.22500.22501,146,376
19 Dec 20230.22000.23000.21500.23000.2300830,478
18 Dec 20230.23000.23000.21000.22500.22501,343,761
15 Dec 20230.22500.22500.21750.22000.22001,888,591
14 Dec 2023------
13 Dec 20230.20500.21000.20250.20500.20501,171,023
12 Dec 20230.21500.21500.20000.20000.20001,379,312
11 Dec 20230.22000.22000.21000.21000.2100795,146
08 Dec 20230.21000.22000.20500.21500.21502,032,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...