Meteoric Resources NL (ASX:MEI)
Australia · Delayed Price · Currency is AUD 0.1850
-0.0150 (-7.50%)
May 18, 2026, 4:10 PM AEST
Meteoric Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 10,590,560 |
| May 15, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 7,694,045 |
| May 14, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 12,431,550 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 5,463,894 |
| May 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 5,576,617 |
| May 11, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 20,475,150 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 6,411,317 |
| May 7, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 12,308,850 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 11,095,360 |
| May 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,902,456 |
| May 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 5,333,960 |
| May 1, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 7,168,960 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 4,474,507 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 12,290,200 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 8,092,680 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 8,975,313 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 6,111,797 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,215,377 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 11.76% | 29,899,060 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,886,051 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 3,394,085 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 4,932,882 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 9,342,621 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,476,815 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 4,968,471 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 3,585,345 |
| Apr 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 7,318,790 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 4,913,636 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 3,724,074 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 4,157,512 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,091,685 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,417,747 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,719,625 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 2,294,524 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 5,513,909 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 4,783,561 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 9,987,501 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 7,385,498 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 7,956,067 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,575,276 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 6,208,088 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 15,245,050 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 2,152,206 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 4,368,780 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 13,235,840 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 4,295,835 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 10,442,450 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 4,875,657 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 3,885,997 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 4,825,056 |