Meteoric Resources NL (ASX:MEI)
Australia · Delayed Price · Currency is AUD 0.1470
-0.0080 (-5.16%)
Dec 4, 2025, 3:36 PM AEST
Meteoric Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 6,035,002 |
| Dec 2, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 13,363,900 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -12.50% | 19,267,600 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 6,877,303 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 7,565,248 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 9,759,787 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 14,030,310 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 8,927,728 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,043,151 |
| Nov 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 13,874,230 |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 3,279,725 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 7,695,409 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 7,509,172 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 2,712,785 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 12,147,470 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 5,362,652 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 15,465,900 |
| Nov 6, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 7,396,772 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -10.26% | 14,214,870 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 11,706,190 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 8,565,620 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 8,027,270 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 6,941,378 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 7,686,870 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.56% | 13,282,010 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -15.22% | 30,084,450 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 10,375,390 |
| Oct 23, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 10,331,840 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -12.24% | 17,085,120 |
| Oct 21, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.52% | 27,232,060 |
| Oct 20, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 6.98% | 17,391,000 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 18,439,290 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 16,374,820 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -4.17% | 32,039,360 |
| Oct 14, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 17.07% | 46,300,960 |
| Oct 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 31,309,670 |
| Oct 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 21,356,080 |
| Oct 9, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 14.29% | 22,893,260 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 16,134,910 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 15,056,170 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 8,465,083 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 14.29% | 25,053,960 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 4,918,564 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,435,290 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 8,327,182 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 9,920,395 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 6,335,381 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 4,650,339 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 10,865,720 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,949,814 |