Mineral Commodities Ltd (MRC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:52PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,155 |
| 18 Apr 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 563,296 |
| 17 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 16,668 |
| 16 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 197,254 |
| 15 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 148,778 |
| 11 Apr 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 218,856 |
| 10 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 45,436 |
| 09 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 98,899 |
| 08 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 846,991 |
| 04 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
| 03 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 118,054 |
| 28 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 6,000 |
| 27 Mar 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 149,900 |
| 26 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 25 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 22 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 21 Mar 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 560,817 |
| 20 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 19 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 18 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 9,875 |
| 15 Mar 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 201,623 |
| 14 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 |
| 13 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 255,688 |
| 12 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 284,477 |
| 08 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 64 |
| 07 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 64 |
| 06 Mar 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 219,616 |
| 05 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 12,688 |
| 04 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 21,112 |
| 01 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 167,367 |
| 29 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 193,910 |
| 28 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 27,078 |
| 27 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 129,535 |
| 26 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 13,736 |
| 23 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 359,200 |
| 22 Feb 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 461,878 |
| 21 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 20 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 19 Feb 2024 | 0.0280 | 0.0280 | 0.0210 | 0.0240 | 0.0240 | 512,114 |
| 16 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,367 |
| 15 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 207,583 |
| 13 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 12 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 659,835 |
| 09 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 93,805 |
| 08 Feb 2024 | 0.0260 | 0.0265 | 0.0260 | 0.0260 | 0.0260 | 54,205 |
| 07 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0265 | 0.0265 | 97,690 |
| 06 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 48,571 |
| 05 Feb 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 173,336 |
| 02 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 227,767 |
| 01 Feb 2024 | 0.0210 | 0.0280 | 0.0210 | 0.0280 | 0.0280 | 416,193 |
| 31 Jan 2024 | 0.0280 | 0.0310 | 0.0150 | 0.0150 | 0.0150 | 1,112,977 |
| 30 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 29 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 25 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 149,390 |
| 24 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 126,014 |
| 23 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,318 |
| 22 Jan 2024 | 0.0330 | 0.0330 | 0.0280 | 0.0290 | 0.0290 | 389,336 |
| 19 Jan 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 247,500 |
| 18 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 360,777 |
| 17 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 50,273 |
| 16 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,701 |
| 15 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 12 Jan 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 610,000 |
| 11 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 10 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 09 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 251,400 |
| 08 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 72,844 |
| 05 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 190,000 |
| 04 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 14,329 |
| 02 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 92,400 |
| 29 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 4,426 |
| 28 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 210,000 |
| 27 Dec 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 165,730 |
| 22 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 22,098 |
| 21 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 20 Dec 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 100,859 |
| 19 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 18 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 15 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 140,391 |
| 14 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,197 |
| 13 Dec 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 153,654 |
| 12 Dec 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 2,300,735 |
| 11 Dec 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 420,639 |
| 08 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 40,000 |
| 07 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 437 |
| 06 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 19,963 |
| 05 Dec 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 3,516 |
| 04 Dec 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 184,568 |
| 01 Dec 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 223,312 |
| 30 Nov 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 129,266 |
| 29 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| 28 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 188,988 |
| 27 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 24 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 21,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.