Meteoric Resources NL (ASX:MEI)
Australia · Delayed Price · Currency is AUD 0.2100
-0.0150 (-6.67%)
At close: Feb 5, 2026
Meteoric Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | - | -4.44% | 2,793,771 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 6,346,472 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 4,836,882 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 11,984,730 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 14,053,890 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 30,277,400 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 6,953,984 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 13,944,800 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 19,520,620 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 6,047,042 |
| Jan 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 13,220,040 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 12,797,940 |
| Jan 19, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 22,255,290 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 7,362,234 |
| Jan 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 15,903,850 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 7,817,913 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 13,813,200 |
| Jan 12, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 14,350,860 |
| Jan 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 4,925,404 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 7,351,846 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 10,552,740 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 5,143,996 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 6,154,322 |
| Jan 2, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 6,299,404 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,643,760 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,470,146 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 3,660,947 |
| Dec 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 5,035,729 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 8,333,977 |
| Dec 22, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 32.14% | 32,080,740 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 25,763,530 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 5,604,426 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 6,883,213 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 9,471,905 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 4,610,330 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 9,553,157 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 6,868,219 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 7,337,864 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 4,993,740 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 4,675,760 |
| Dec 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 7,649,560 |
| Dec 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,244,258 |
| Dec 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 6,747,287 |
| 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 |