Mineral Commodities Ltd (MRC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:08PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 120,548 |
| 24 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 53,531 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 51,990 |
| 14 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,833 |
| 13 June 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,896 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 16,616 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 15,775 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 11,348 |
| 24 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 11,778 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,341 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 81,040 |
| 15 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 20,641 |
| 14 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 19,100 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 124,100 |
| 09 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 40,000 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 97,250 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,556 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 57,013 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 12,198 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 44,655 |
| 19 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 54,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 05 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 84,807 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| 27 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,000 |
| 21 Mar 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 49,800 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 70,359 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 120,430 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 198,458 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,027 |
| 06 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 80,384 |
| 05 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 119,515 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,541 |
| 29 Feb 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 27,631 |
| 28 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 29,941 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 140,800 |
| 22 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,204 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 170,900 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 7,620 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 514,954 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 6,027 |
| *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.